Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 36.22 | 36.88 | 36.19 | 36.82 | 123,047 | +0.80(+2.23%) |
Mar 30, 2023 | 36.58 | 36.87 | 35.73 | 36.01 | 75,291 | -0.31(-0.85%) |
Mar 29, 2023 | 35.69 | 36.60 | 34.70 | 36.32 | 139,216 | +0.87(+2.46%) |
Mar 28, 2023 | 35.09 | 35.74 | 34.91 | 35.45 | 95,370 | +0.18(+0.51%) |
Mar 27, 2023 | 35.41 | 35.81 | 34.87 | 35.27 | 97,706 | +0.39(+1.11%) |
Mar 24, 2023 | 33.96 | 35.08 | 32.58 | 34.88 | 126,621 | +0.43(+1.24%) |
Mar 23, 2023 | 34.93 | 35.15 | 34.08 | 34.46 | 130,933 | -0.27(-0.77%) |
Mar 22, 2023 | 35.51 | 35.68 | 34.72 | 34.73 | 132,834 | -0.83(-2.34%) |
Mar 21, 2023 | 35.52 | 35.93 | 35.31 | 35.56 | 148,907 | +0.71(+2.05%) |
Mar 20, 2023 | 35.13 | 35.34 | 34.60 | 34.84 | 181,409 | +0.17(+0.49%) |
Mar 17, 2023 | 35.21 | 35.50 | 34.49 | 34.68 | 189,867 | -0.90(-2.53%) |
Mar 16, 2023 | 34.60 | 36.23 | 34.48 | 35.58 | 201,891 | +0.37(+1.04%) |
Mar 15, 2023 | 35.59 | 35.59 | 34.60 | 35.21 | 133,684 | -1.49(-4.05%) |
Mar 14, 2023 | 36.85 | 37.39 | 35.68 | 36.70 | 118,167 | +0.92(+2.58%) |
Mar 13, 2023 | 35.62 | 36.24 | 35.22 | 35.78 | 90,562 | -0.64(-1.77%) |
Mar 10, 2023 | 37.31 | 37.77 | 36.01 | 36.42 | 110,255 | -1.27(-3.37%) |
Mar 09, 2023 | 38.14 | 38.39 | 37.51 | 37.69 | 94,555 | -0.37(-0.96%) |
Mar 08, 2023 | 37.94 | 38.27 | 37.46 | 38.05 | 51,770 | +0.26(+0.68%) |
Mar 07, 2023 | 37.84 | 38.25 | 37.23 | 37.80 | 105,275 | -0.10(-0.26%) |
Mar 06, 2023 | 38.35 | 38.68 | 37.40 | 37.90 | 142,839 | -0.52(-1.34%) |
Mar 03, 2023 | 38.00 | 38.49 | 37.10 | 38.41 | 62,172 | +0.64(+1.70%) |
Mar 02, 2023 | 36.46 | 37.89 | 36.44 | 37.77 | 85,346 | +0.97(+2.64%) |
Mar 01, 2023 | 36.79 | 37.05 | 36.44 | 36.80 | 73,391 | +0.02(+0.05%) |
Feb 28, 2023 | 36.45 | 37.16 | 36.28 | 36.78 | 160,171 | +0.47(+1.28%) |
Feb 27, 2023 | 36.68 | 36.85 | 36.10 | 36.31 | 71,314 | +0.03(+0.08%) |
Feb 24, 2023 | 35.58 | 36.29 | 35.26 | 36.28 | 64,948 | +0.07(+0.19%) |
Feb 23, 2023 | 36.28 | 37.65 | 35.54 | 36.21 | 62,765 | +0.22(+0.61%) |
Feb 22, 2023 | 36.06 | 36.95 | 35.79 | 35.99 | 88,250 | +0.03(+0.08%) |
Feb 21, 2023 | 37.29 | 37.29 | 35.82 | 35.96 | 82,094 | -1.75(-4.65%) |
Feb 17, 2023 | 37.00 | 37.91 | 36.66 | 37.72 | 101,313 | +0.89(+2.42%) |
Feb 16, 2023 | 36.66 | 37.27 | 36.33 | 36.83 | 77,596 | -0.22(-0.59%) |
Feb 15, 2023 | 36.28 | 37.19 | 36.08 | 37.04 | 67,681 | +0.57(+1.58%) |
Feb 14, 2023 | 36.40 | 37.25 | 35.89 | 36.47 | 56,965 | -0.14(-0.38%) |
Feb 13, 2023 | 36.03 | 36.67 | 35.49 | 36.61 | 83,428 | +0.74(+2.07%) |
Feb 10, 2023 | 35.94 | 36.33 | 35.37 | 35.86 | 114,875 | -0.32(-0.88%) |
Feb 09, 2023 | 36.99 | 36.99 | 35.96 | 36.18 | 69,550 | -0.51(-1.38%) |
Feb 08, 2023 | 37.35 | 37.44 | 36.59 | 36.69 | 58,616 | -0.93(-2.47%) |
Feb 07, 2023 | 37.53 | 37.71 | 36.89 | 37.62 | 87,259 | -0.16(-0.42%) |
Feb 06, 2023 | 38.29 | 38.29 | 37.54 | 37.77 | 93,628 | -0.72(-1.88%) |
Feb 03, 2023 | 38.53 | 38.80 | 38.17 | 38.50 | 107,760 | -0.30(-0.76%) |
Feb 02, 2023 | 38.57 | 39.41 | 37.82 | 38.79 | 130,454 | +0.94(+2.48%) |
Feb 01, 2023 | 35.60 | 38.16 | 35.10 | 37.85 | 176,709 | +2.30(+6.48%) |
Jan 31, 2023 | 35.11 | 36.29 | 34.90 | 35.55 | 309,468 | +0.73(+2.10%) |
Jan 30, 2023 | 34.79 | 35.38 | 34.70 | 34.82 | 77,167 | -0.14(-0.40%) |
Jan 27, 2023 | 35.22 | 35.65 | 34.83 | 34.96 | 82,670 | -0.34(-0.95%) |
Jan 26, 2023 | 34.98 | 35.30 | 34.39 | 35.29 | 63,410 | +0.57(+1.65%) |
Jan 25, 2023 | 34.28 | 34.94 | 33.99 | 34.72 | 75,822 | +0.31(+0.89%) |
Jan 24, 2023 | 34.41 | 34.54 | 34.27 | 34.41 | 110,520 | -0.21(-0.60%) |
Jan 23, 2023 | 34.29 | 34.79 | 34.18 | 34.62 | 51,786 | +0.24(+0.69%) |
Jan 20, 2023 | 34.41 | 34.41 | 34.02 | 34.38 | 71,699 | +0.39(+1.13%) |
Jan 19, 2023 | 33.99 | 34.11 | 33.44 | 34.00 | 79,193 | -0.18(-0.52%) |
Jan 18, 2023 | 35.46 | 35.75 | 34.13 | 34.18 | 146,195 | -1.10(-3.11%) |
Jan 17, 2023 | 35.83 | 36.22 | 35.16 | 35.27 | 86,052 | -0.64(-1.79%) |
Jan 13, 2023 | 35.55 | 36.04 | 35.55 | 35.92 | 57,303 | +0.14(+0.39%) |
Jan 12, 2023 | 35.43 | 35.90 | 35.14 | 35.78 | 85,923 | +0.52(+1.49%) |
Jan 11, 2023 | 35.31 | 35.48 | 35.00 | 35.25 | 87,366 | +0.09(+0.25%) |
Jan 10, 2023 | 34.08 | 35.16 | 33.49 | 35.16 | 158,385 | +1.18(+3.46%) |
Jan 09, 2023 | 34.75 | 34.85 | 33.98 | 33.99 | 145,313 | -0.25(-0.72%) |
Jan 06, 2023 | 33.02 | 34.60 | 32.82 | 34.23 | 129,109 | +1.57(+4.81%) |
Jan 05, 2023 | 32.21 | 32.88 | 31.64 | 32.66 | 106,804 | +0.40(+1.23%) |
Jan 04, 2023 | 32.53 | 32.93 | 32.19 | 32.27 | 139,094 | +0.00(+0.00%) |