Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 35.81 | 35.87 | 35.53 | 35.78 | 391,060 | +0.19(+0.54%) |
Mar 30, 2023 | 35.87 | 35.92 | 35.50 | 35.59 | 327,982 | -0.14(-0.38%) |
Mar 29, 2023 | 36.01 | 36.01 | 35.64 | 35.73 | 269,290 | -0.05(-0.13%) |
Mar 28, 2023 | 35.70 | 35.91 | 35.59 | 35.77 | 292,065 | +0.06(+0.18%) |
Mar 27, 2023 | 35.94 | 35.96 | 35.59 | 35.71 | 296,356 | +0.09(+0.25%) |
Mar 24, 2023 | 34.75 | 35.64 | 34.57 | 35.62 | 253,920 | +0.56(+1.60%) |
Mar 23, 2023 | 34.99 | 35.73 | 34.89 | 35.06 | 219,783 | +0.10(+0.29%) |
Mar 22, 2023 | 35.67 | 35.87 | 34.96 | 34.96 | 244,621 | -0.65(-1.83%) |
Mar 21, 2023 | 35.29 | 35.73 | 35.21 | 35.61 | 277,629 | +0.75(+2.16%) |
Mar 20, 2023 | 34.89 | 35.30 | 34.65 | 34.86 | 301,326 | +0.12(+0.35%) |
Mar 17, 2023 | 34.85 | 35.04 | 34.38 | 34.74 | 690,152 | -0.37(-1.05%) |
Mar 16, 2023 | 34.47 | 35.49 | 34.25 | 35.11 | 383,549 | +0.32(+0.91%) |
Mar 15, 2023 | 34.47 | 35.01 | 34.23 | 34.79 | 478,255 | -0.32(-0.90%) |
Mar 14, 2023 | 35.21 | 35.82 | 34.88 | 35.11 | 419,082 | +0.72(+2.10%) |
Mar 13, 2023 | 33.85 | 34.93 | 32.93 | 34.38 | 731,824 | +0.10(+0.29%) |
Mar 10, 2023 | 35.53 | 35.53 | 33.91 | 34.28 | 890,395 | -1.32(-3.70%) |
Mar 09, 2023 | 37.81 | 37.91 | 35.56 | 35.60 | 603,937 | -2.24(-5.92%) |
Mar 08, 2023 | 37.52 | 37.84 | 37.51 | 37.84 | 214,627 | +0.33(+0.89%) |
Mar 07, 2023 | 38.12 | 38.12 | 37.40 | 37.51 | 374,780 | -0.63(-1.65%) |
Mar 06, 2023 | 38.16 | 38.47 | 38.00 | 38.13 | 387,524 | +0.18(+0.47%) |
Mar 03, 2023 | 37.96 | 38.12 | 37.87 | 37.96 | 289,758 | +0.12(+0.31%) |
Mar 02, 2023 | 37.64 | 37.94 | 37.35 | 37.84 | 315,757 | +0.20(+0.52%) |
Mar 01, 2023 | 38.12 | 38.24 | 37.54 | 37.64 | 332,441 | -0.51(-1.34%) |
Feb 28, 2023 | 38.09 | 38.48 | 37.85 | 38.15 | 342,478 | +0.00(+0.00%) |
Feb 27, 2023 | 37.27 | 38.36 | 37.25 | 38.15 | 645,970 | +1.35(+3.66%) |
Feb 24, 2023 | 36.10 | 37.58 | 35.87 | 36.81 | 640,828 | +0.72(+1.99%) |
Feb 23, 2023 | 35.94 | 36.21 | 35.71 | 36.09 | 340,704 | +0.34(+0.95%) |
Feb 22, 2023 | 35.38 | 35.85 | 35.38 | 35.75 | 270,283 | +0.40(+1.14%) |
Feb 21, 2023 | 36.02 | 36.12 | 35.14 | 35.34 | 394,303 | -0.83(-2.28%) |
Feb 17, 2023 | 35.74 | 36.30 | 35.67 | 36.17 | 434,011 | +0.55(+1.54%) |
Feb 16, 2023 | 35.51 | 36.06 | 35.47 | 35.62 | 384,733 | -0.08(-0.23%) |
Feb 15, 2023 | 35.54 | 35.74 | 35.46 | 35.70 | 261,929 | +0.08(+0.23%) |
Feb 14, 2023 | 35.38 | 35.67 | 35.28 | 35.62 | 267,490 | +0.24(+0.69%) |
Feb 13, 2023 | 35.16 | 35.43 | 35.16 | 35.38 | 232,320 | +0.26(+0.74%) |
Feb 10, 2023 | 34.71 | 35.37 | 34.66 | 35.12 | 321,102 | +0.33(+0.96%) |
Feb 09, 2023 | 35.48 | 35.50 | 34.65 | 34.79 | 327,859 | -0.42(-1.20%) |
Feb 08, 2023 | 35.40 | 35.53 | 35.13 | 35.21 | 312,858 | -0.34(-0.96%) |
Feb 07, 2023 | 35.49 | 35.63 | 35.22 | 35.55 | 342,393 | -0.12(-0.34%) |
Feb 06, 2023 | 35.76 | 35.85 | 35.29 | 35.67 | 520,960 | -0.14(-0.40%) |
Feb 03, 2023 | 35.63 | 36.16 | 35.55 | 35.81 | 394,267 | +0.13(+0.38%) |
Feb 02, 2023 | 35.47 | 35.81 | 35.46 | 35.68 | 403,944 | +0.22(+0.63%) |
Feb 01, 2023 | 35.15 | 35.71 | 35.13 | 35.46 | 292,452 | +0.16(+0.46%) |
Jan 31, 2023 | 34.94 | 35.30 | 34.89 | 35.30 | 235,270 | +0.54(+1.57%) |
Jan 30, 2023 | 35.15 | 35.42 | 34.73 | 34.75 | 394,729 | -0.59(-1.67%) |
Jan 27, 2023 | 35.10 | 35.54 | 35.04 | 35.34 | 271,812 | +0.25(+0.71%) |
Jan 26, 2023 | 34.96 | 35.27 | 34.96 | 35.09 | 225,690 | +0.09(+0.26%) |
Jan 25, 2023 | 34.88 | 35.13 | 34.83 | 35.00 | 237,308 | -0.27(-0.76%) |
Jan 24, 2023 | 36.50 | 40.55 | 29.95 | 35.27 | 624,190 | -0.07(-0.20%) |
Jan 23, 2023 | 35.05 | 35.40 | 34.88 | 35.34 | 357,172 | +0.38(+1.10%) |
Jan 20, 2023 | 34.55 | 34.96 | 34.42 | 34.96 | 262,180 | +0.51(+1.48%) |
Jan 19, 2023 | 34.56 | 34.76 | 34.24 | 34.45 | 278,983 | -0.35(-1.00%) |
Jan 18, 2023 | 35.02 | 35.30 | 34.56 | 34.80 | 403,724 | -0.20(-0.56%) |
Jan 17, 2023 | 34.46 | 35.42 | 34.46 | 34.99 | 461,531 | +0.61(+1.77%) |
Jan 13, 2023 | 34.39 | 34.56 | 34.08 | 34.38 | 314,448 | -0.27(-0.77%) |
Jan 12, 2023 | 34.32 | 34.66 | 34.11 | 34.65 | 382,225 | +0.53(+1.54%) |
Jan 11, 2023 | 33.57 | 34.17 | 33.57 | 34.13 | 383,699 | +0.64(+1.92%) |
Jan 10, 2023 | 33.26 | 33.70 | 33.21 | 33.48 | 287,238 | +0.31(+0.94%) |
Jan 09, 2023 | 32.97 | 33.32 | 32.97 | 33.17 | 290,083 | +0.25(+0.76%) |
Jan 06, 2023 | 33.09 | 33.24 | 32.91 | 32.92 | 271,282 | -0.05(-0.16%) |
Jan 05, 2023 | 33.26 | 33.36 | 32.80 | 32.97 | 329,370 | -0.29(-0.87%) |
Jan 04, 2023 | 32.93 | 33.46 | 32.88 | 33.26 | 500,273 | +0.51(+1.54%) |