Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 28.19 | 29.12 | 28.19 | 29.07 | 996,973 | +1.01(+3.59%) |
Mar 30, 2023 | 28.09 | 28.63 | 27.52 | 28.07 | 1,256,614 | +0.21(+0.74%) |
Mar 29, 2023 | 27.80 | 28.08 | 27.50 | 27.86 | 980,612 | +0.40(+1.44%) |
Mar 28, 2023 | 27.27 | 27.94 | 27.13 | 27.46 | 904,851 | +0.07(+0.25%) |
Mar 27, 2023 | 27.39 | 27.59 | 26.60 | 27.39 | 1,102,842 | +0.46(+1.72%) |
Mar 24, 2023 | 26.43 | 26.95 | 25.82 | 26.93 | 1,199,003 | -0.08(-0.29%) |
Mar 23, 2023 | 27.94 | 28.47 | 26.45 | 27.01 | 1,366,654 | -0.85(-3.05%) |
Mar 22, 2023 | 28.59 | 28.81 | 27.79 | 27.86 | 1,237,651 | -0.84(-2.93%) |
Mar 21, 2023 | 27.84 | 29.00 | 27.70 | 28.70 | 1,527,927 | +1.58(+5.83%) |
Mar 20, 2023 | 27.16 | 27.80 | 26.88 | 27.12 | 1,314,617 | +0.10(+0.37%) |
Mar 17, 2023 | 28.35 | 28.35 | 26.25 | 27.02 | 3,517,658 | -1.22(-4.34%) |
Mar 16, 2023 | 27.62 | 28.59 | 27.38 | 28.24 | 1,601,360 | +0.18(+0.63%) |
Mar 15, 2023 | 29.04 | 29.32 | 27.59 | 28.07 | 2,620,571 | -2.21(-7.28%) |
Mar 14, 2023 | 30.72 | 31.73 | 29.46 | 30.27 | 1,964,355 | -0.04(-0.13%) |
Mar 13, 2023 | 30.23 | 30.97 | 29.49 | 30.31 | 1,491,286 | -0.80(-2.56%) |
Mar 10, 2023 | 32.16 | 32.22 | 30.69 | 31.11 | 2,019,426 | -1.24(-3.83%) |
Mar 09, 2023 | 33.13 | 33.76 | 32.22 | 32.35 | 1,392,540 | -0.96(-2.90%) |
Mar 08, 2023 | 33.69 | 34.11 | 32.93 | 33.31 | 715,172 | -0.51(-1.51%) |
Mar 07, 2023 | 34.86 | 35.00 | 33.75 | 33.82 | 1,488,487 | -0.42(-1.24%) |
Mar 06, 2023 | 34.96 | 35.28 | 33.98 | 34.25 | 1,893,486 | -1.34(-3.76%) |
Mar 03, 2023 | 33.81 | 35.75 | 33.51 | 35.59 | 2,341,665 | +1.87(+5.55%) |
Mar 02, 2023 | 32.55 | 33.91 | 32.36 | 33.72 | 2,167,625 | +0.89(+2.70%) |
Mar 01, 2023 | 32.69 | 33.26 | 32.18 | 32.83 | 3,007,111 | +0.35(+1.09%) |
Feb 28, 2023 | 37.75 | 37.90 | 31.99 | 32.48 | 9,059,187 | -5.66(-14.84%) |
Feb 27, 2023 | 38.17 | 38.76 | 37.87 | 38.14 | 1,721,211 | +0.03(+0.08%) |
Feb 24, 2023 | 38.47 | 38.76 | 37.51 | 38.11 | 1,112,724 | -0.82(-2.10%) |
Feb 23, 2023 | 37.77 | 38.98 | 37.69 | 38.92 | 1,279,606 | +1.95(+5.27%) |
Feb 22, 2023 | 36.19 | 37.02 | 35.75 | 36.97 | 798,437 | +0.77(+2.12%) |
Feb 21, 2023 | 36.39 | 36.87 | 35.74 | 36.21 | 1,067,968 | -0.78(-2.10%) |
Feb 17, 2023 | 37.92 | 37.92 | 36.45 | 36.98 | 1,160,024 | -1.57(-4.06%) |
Feb 16, 2023 | 38.74 | 39.58 | 38.50 | 38.55 | 641,463 | -0.82(-2.08%) |
Feb 15, 2023 | 38.87 | 39.47 | 38.23 | 39.37 | 600,236 | -0.12(-0.30%) |
Feb 14, 2023 | 38.80 | 40.06 | 38.47 | 39.48 | 598,022 | +0.33(+0.85%) |
Feb 13, 2023 | 39.47 | 39.84 | 39.02 | 39.15 | 538,912 | -0.24(-0.60%) |
Feb 10, 2023 | 38.89 | 39.47 | 38.28 | 39.39 | 815,015 | +0.70(+1.81%) |
Feb 09, 2023 | 39.57 | 39.95 | 38.42 | 38.69 | 1,082,529 | -0.67(-1.70%) |
Feb 08, 2023 | 39.57 | 40.31 | 39.25 | 39.36 | 2,496,334 | -0.54(-1.36%) |
Feb 07, 2023 | 38.29 | 39.96 | 37.84 | 39.90 | 1,598,032 | +1.75(+4.59%) |
Feb 06, 2023 | 40.03 | 40.17 | 37.89 | 38.15 | 1,599,424 | -0.51(-1.33%) |
Feb 03, 2023 | 39.52 | 40.94 | 38.36 | 38.66 | 1,388,033 | -1.19(-3.00%) |
Feb 02, 2023 | 39.81 | 40.43 | 39.27 | 39.85 | 2,015,871 | +0.55(+1.41%) |
Feb 01, 2023 | 38.29 | 39.91 | 37.89 | 39.30 | 3,256,970 | +1.64(+4.36%) |
Jan 31, 2023 | 36.96 | 37.68 | 36.44 | 37.66 | 2,296,236 | +1.50(+4.13%) |
Jan 30, 2023 | 36.70 | 37.16 | 35.96 | 36.17 | 1,847,163 | -0.89(-2.41%) |
Jan 27, 2023 | 35.94 | 37.28 | 35.83 | 37.06 | 1,711,110 | +0.91(+2.53%) |
Jan 26, 2023 | 36.43 | 36.73 | 35.26 | 36.15 | 1,080,317 | +0.10(+0.27%) |
Jan 25, 2023 | 35.71 | 36.08 | 34.62 | 36.05 | 1,611,355 | +0.19(+0.54%) |
Jan 24, 2023 | 35.10 | 35.98 | 34.82 | 35.85 | 1,505,468 | +0.58(+1.65%) |
Jan 23, 2023 | 34.47 | 35.57 | 34.36 | 35.27 | 1,031,367 | +0.92(+2.69%) |
Jan 20, 2023 | 32.94 | 35.05 | 32.79 | 34.35 | 2,722,553 | +1.66(+5.08%) |
Jan 19, 2023 | 34.52 | 34.60 | 32.49 | 32.69 | 3,515,863 | -2.13(-6.11%) |
Jan 18, 2023 | 36.19 | 36.31 | 34.52 | 34.82 | 2,821,947 | -1.29(-3.58%) |
Jan 17, 2023 | 37.72 | 37.84 | 35.02 | 36.11 | 2,717,052 | -1.60(-4.25%) |
Jan 13, 2023 | 38.81 | 38.81 | 37.54 | 37.71 | 1,342,369 | -1.24(-3.19%) |
Jan 12, 2023 | 38.10 | 39.08 | 37.17 | 38.95 | 1,107,836 | +1.00(+2.63%) |
Jan 11, 2023 | 38.04 | 38.30 | 37.58 | 37.95 | 857,893 | +0.34(+0.90%) |
Jan 10, 2023 | 37.87 | 37.94 | 36.90 | 37.61 | 1,069,792 | -0.14(-0.36%) |
Jan 09, 2023 | 37.86 | 38.41 | 37.69 | 37.75 | 1,896,819 | +0.85(+2.32%) |
Jan 06, 2023 | 36.17 | 37.13 | 35.39 | 36.89 | 1,543,161 | +1.12(+3.12%) |
Jan 05, 2023 | 35.30 | 36.01 | 34.58 | 35.78 | 1,758,728 | +0.45(+1.26%) |
Jan 04, 2023 | 34.70 | 35.87 | 34.26 | 35.33 | 1,109,486 | +0.21(+0.61%) |