Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 32.67 | 32.90 | 32.42 | 32.86 | 509,900 | +0.45(+1.38%) |
Mar 30, 2023 | 33.54 | 33.56 | 32.35 | 32.41 | 411,579 | -0.98(-2.94%) |
Mar 29, 2023 | 33.54 | 33.54 | 32.81 | 33.39 | 273,472 | +0.31(+0.95%) |
Mar 28, 2023 | 33.08 | 33.42 | 32.70 | 33.08 | 284,399 | -0.06(-0.17%) |
Mar 27, 2023 | 33.51 | 33.70 | 32.72 | 33.13 | 362,116 | +0.65(+1.99%) |
Mar 24, 2023 | 31.49 | 32.60 | 31.31 | 32.49 | 911,193 | +0.30(+0.92%) |
Mar 23, 2023 | 33.77 | 33.90 | 32.05 | 32.19 | 432,269 | -1.24(-3.70%) |
Mar 22, 2023 | 35.30 | 35.35 | 33.43 | 33.43 | 391,394 | -1.95(-5.51%) |
Mar 21, 2023 | 35.22 | 35.88 | 35.11 | 35.38 | 511,438 | +1.42(+4.18%) |
Mar 20, 2023 | 35.09 | 35.64 | 33.90 | 33.96 | 685,277 | -0.28(-0.81%) |
Mar 17, 2023 | 34.46 | 34.88 | 33.70 | 34.24 | 2,142,394 | -1.43(-4.00%) |
Mar 16, 2023 | 34.28 | 36.85 | 33.85 | 35.67 | 777,102 | +0.73(+2.10%) |
Mar 15, 2023 | 33.59 | 34.97 | 33.42 | 34.93 | 709,259 | -0.27(-0.76%) |
Mar 14, 2023 | 37.67 | 38.05 | 34.56 | 35.20 | 830,087 | +0.21(+0.60%) |
Mar 13, 2023 | 35.24 | 37.16 | 33.31 | 34.99 | 1,132,738 | -1.67(-4.54%) |
Mar 10, 2023 | 35.92 | 37.55 | 35.25 | 36.66 | 647,173 | -0.15(-0.41%) |
Mar 09, 2023 | 39.20 | 39.20 | 36.75 | 36.81 | 447,399 | -2.57(-6.53%) |
Mar 08, 2023 | 39.67 | 39.81 | 39.03 | 39.38 | 260,202 | -0.18(-0.46%) |
Mar 07, 2023 | 40.66 | 40.66 | 39.48 | 39.56 | 353,964 | -1.18(-2.90%) |
Mar 06, 2023 | 40.80 | 41.10 | 40.44 | 40.74 | 294,089 | -0.01(-0.02%) |
Mar 03, 2023 | 40.24 | 40.77 | 39.83 | 40.75 | 276,112 | +0.79(+1.98%) |
Mar 02, 2023 | 40.48 | 40.48 | 39.60 | 39.96 | 238,424 | -0.83(-2.03%) |
Mar 01, 2023 | 40.67 | 40.86 | 40.42 | 40.79 | 295,294 | -0.07(-0.16%) |
Feb 28, 2023 | 41.52 | 41.73 | 40.85 | 40.85 | 343,380 | -0.75(-1.81%) |
Feb 27, 2023 | 41.96 | 42.00 | 41.22 | 41.61 | 361,061 | -0.11(-0.27%) |
Feb 24, 2023 | 41.00 | 41.72 | 40.98 | 41.72 | 226,085 | +0.16(+0.39%) |
Feb 23, 2023 | 41.43 | 41.83 | 41.06 | 41.56 | 172,075 | +0.21(+0.50%) |
Feb 22, 2023 | 41.77 | 41.94 | 40.99 | 41.35 | 433,162 | -0.33(-0.79%) |
Feb 21, 2023 | 42.05 | 42.05 | 41.54 | 41.68 | 344,072 | -0.67(-1.58%) |
Feb 17, 2023 | 42.09 | 42.46 | 41.76 | 42.35 | 295,767 | +0.45(+1.08%) |
Feb 16, 2023 | 41.82 | 42.27 | 41.45 | 41.90 | 363,051 | -0.24(-0.56%) |
Feb 15, 2023 | 41.31 | 42.42 | 41.31 | 42.13 | 321,089 | +0.41(+0.97%) |
Feb 14, 2023 | 41.77 | 42.17 | 41.26 | 41.73 | 360,985 | -0.11(-0.27%) |
Feb 13, 2023 | 41.38 | 41.84 | 41.09 | 41.84 | 266,845 | +0.45(+1.10%) |
Feb 10, 2023 | 41.27 | 41.51 | 41.13 | 41.39 | 292,504 | +0.07(+0.16%) |
Feb 09, 2023 | 42.38 | 42.66 | 41.31 | 41.32 | 345,112 | -0.87(-2.06%) |
Feb 08, 2023 | 42.33 | 42.64 | 42.09 | 42.19 | 176,969 | -0.56(-1.30%) |
Feb 07, 2023 | 42.27 | 43.00 | 41.81 | 42.75 | 284,981 | +0.43(+1.00%) |
Feb 06, 2023 | 42.52 | 42.99 | 42.17 | 42.32 | 208,050 | -0.47(-1.10%) |
Feb 03, 2023 | 42.45 | 43.15 | 41.26 | 42.79 | 342,405 | +0.19(+0.44%) |
Feb 02, 2023 | 41.85 | 42.61 | 41.10 | 42.61 | 423,062 | +0.82(+1.97%) |
Feb 01, 2023 | 41.27 | 42.34 | 40.76 | 41.78 | 380,435 | +0.26(+0.64%) |
Jan 31, 2023 | 40.06 | 41.54 | 39.89 | 41.52 | 403,274 | +1.48(+3.70%) |
Jan 30, 2023 | 39.80 | 40.21 | 39.62 | 40.04 | 344,255 | +0.15(+0.38%) |
Jan 27, 2023 | 39.73 | 40.01 | 39.42 | 39.89 | 194,558 | +0.23(+0.57%) |
Jan 26, 2023 | 39.92 | 40.60 | 38.61 | 39.66 | 380,746 | -0.85(-2.10%) |
Jan 25, 2023 | 39.96 | 40.61 | 39.56 | 40.51 | 330,775 | +0.24(+0.59%) |
Jan 24, 2023 | 40.28 | 40.50 | 39.73 | 40.27 | 247,438 | -0.01(-0.02%) |
Jan 23, 2023 | 40.12 | 40.50 | 39.79 | 40.28 | 226,508 | +0.33(+0.83%) |
Jan 20, 2023 | 39.78 | 40.16 | 39.52 | 39.95 | 303,836 | +0.51(+1.29%) |
Jan 19, 2023 | 39.05 | 39.45 | 38.73 | 39.44 | 252,060 | +0.17(+0.43%) |
Jan 18, 2023 | 39.89 | 40.26 | 39.21 | 39.27 | 295,510 | -1.09(-2.69%) |
Jan 17, 2023 | 40.85 | 40.85 | 40.10 | 40.36 | 162,800 | -0.48(-1.18%) |
Jan 13, 2023 | 40.17 | 40.98 | 39.61 | 40.84 | 195,572 | +0.21(+0.51%) |
Jan 12, 2023 | 40.20 | 41.00 | 39.88 | 40.63 | 339,414 | +0.68(+1.70%) |
Jan 11, 2023 | 39.92 | 40.11 | 39.59 | 39.95 | 177,242 | +0.11(+0.28%) |
Jan 10, 2023 | 39.18 | 40.07 | 38.72 | 39.84 | 252,062 | +0.61(+1.57%) |
Jan 09, 2023 | 39.56 | 39.65 | 39.09 | 39.22 | 289,247 | -0.17(-0.43%) |
Jan 06, 2023 | 38.52 | 39.45 | 38.51 | 39.39 | 267,795 | +1.24(+3.24%) |
Jan 05, 2023 | 37.85 | 38.52 | 37.51 | 38.16 | 437,723 | +0.05(+0.12%) |
Jan 04, 2023 | 38.04 | 38.61 | 37.92 | 38.11 | 306,526 | +0.25(+0.67%) |