Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 34.34 | 34.96 | 34.20 | 34.58 | 85,205 | +0.38(+1.11%) |
Mar 30, 2023 | 33.95 | 34.47 | 33.95 | 34.20 | 45,587 | +0.29(+0.86%) |
Mar 29, 2023 | 33.67 | 33.91 | 33.20 | 33.91 | 41,249 | +0.34(+1.01%) |
Mar 28, 2023 | 33.21 | 33.90 | 33.21 | 33.57 | 24,283 | -0.31(-0.91%) |
Mar 27, 2023 | 33.46 | 33.94 | 33.22 | 33.88 | 27,340 | +0.46(+1.38%) |
Mar 24, 2023 | 32.83 | 33.42 | 32.53 | 33.42 | 29,102 | +0.35(+1.06%) |
Mar 23, 2023 | 34.08 | 34.12 | 32.50 | 33.07 | 74,461 | -0.78(-2.30%) |
Mar 22, 2023 | 33.83 | 34.52 | 33.66 | 33.85 | 137,265 | -0.12(-0.35%) |
Mar 21, 2023 | 33.34 | 34.18 | 33.34 | 33.97 | 95,855 | +0.88(+2.66%) |
Mar 20, 2023 | 32.76 | 33.23 | 32.60 | 33.09 | 116,124 | +0.44(+1.35%) |
Mar 17, 2023 | 33.16 | 33.33 | 32.37 | 32.65 | 135,783 | -0.71(-2.13%) |
Mar 16, 2023 | 32.50 | 33.63 | 32.26 | 33.36 | 120,760 | +0.54(+1.65%) |
Mar 15, 2023 | 31.90 | 32.83 | 31.77 | 32.82 | 90,850 | +0.68(+2.12%) |
Mar 14, 2023 | 32.33 | 32.71 | 31.92 | 32.14 | 141,212 | +0.10(+0.31%) |
Mar 13, 2023 | 32.76 | 33.07 | 31.99 | 32.04 | 130,671 | -0.72(-2.20%) |
Mar 10, 2023 | 33.01 | 33.23 | 32.50 | 32.76 | 89,612 | -0.33(-1.00%) |
Mar 09, 2023 | 33.45 | 33.68 | 33.07 | 33.09 | 60,158 | -0.24(-0.72%) |
Mar 08, 2023 | 34.21 | 34.35 | 33.22 | 33.33 | 2,093,958 | -0.67(-1.97%) |
Mar 07, 2023 | 34.86 | 35.06 | 33.96 | 34.00 | 34,169 | -0.82(-2.35%) |
Mar 06, 2023 | 35.00 | 35.11 | 34.62 | 34.82 | 32,106 | -0.03(-0.09%) |
Mar 03, 2023 | 34.67 | 34.98 | 34.30 | 34.85 | 42,213 | +0.44(+1.28%) |
Mar 02, 2023 | 34.28 | 34.50 | 33.91 | 34.41 | 29,374 | +0.24(+0.70%) |
Mar 01, 2023 | 34.52 | 34.52 | 33.61 | 34.17 | 76,655 | -0.08(-0.23%) |
Feb 28, 2023 | 33.77 | 34.38 | 33.77 | 34.25 | 121,011 | +0.48(+1.42%) |
Feb 27, 2023 | 34.00 | 34.02 | 33.57 | 33.77 | 112,171 | +0.02(+0.06%) |
Feb 24, 2023 | 34.00 | 34.17 | 33.66 | 33.75 | 41,631 | -0.54(-1.57%) |
Feb 23, 2023 | 34.10 | 34.31 | 33.92 | 34.29 | 31,989 | +0.37(+1.09%) |
Feb 22, 2023 | 34.38 | 34.41 | 33.88 | 33.92 | 31,083 | -0.42(-1.22%) |
Feb 21, 2023 | 34.21 | 34.56 | 34.10 | 34.34 | 33,115 | -0.06(-0.17%) |
Feb 17, 2023 | 34.14 | 34.53 | 33.83 | 34.40 | 49,627 | +0.42(+1.24%) |
Feb 16, 2023 | 33.94 | 34.43 | 33.71 | 33.98 | 46,249 | +0.04(+0.12%) |
Feb 15, 2023 | 33.58 | 33.96 | 33.41 | 33.94 | 36,892 | +0.19(+0.56%) |
Feb 14, 2023 | 34.07 | 34.21 | 33.70 | 33.75 | 39,707 | -0.36(-1.06%) |
Feb 13, 2023 | 34.28 | 34.47 | 34.03 | 34.11 | 19,580 | +0.05(+0.15%) |
Feb 10, 2023 | 34.04 | 34.41 | 34.00 | 34.06 | 36,656 | -0.15(-0.44%) |
Feb 09, 2023 | 34.59 | 34.71 | 33.95 | 34.21 | 44,979 | -0.29(-0.84%) |
Feb 08, 2023 | 34.98 | 35.00 | 34.49 | 34.50 | 45,954 | -0.46(-1.32%) |
Feb 07, 2023 | 34.65 | 35.04 | 34.34 | 34.96 | 50,247 | +0.15(+0.43%) |
Feb 06, 2023 | 35.53 | 35.53 | 34.52 | 34.81 | 80,230 | -0.57(-1.61%) |
Feb 03, 2023 | 35.53 | 35.80 | 35.12 | 35.38 | 52,552 | -0.10(-0.28%) |
Feb 02, 2023 | 35.63 | 35.71 | 34.86 | 35.48 | 110,143 | +0.23(+0.65%) |
Feb 01, 2023 | 35.23 | 35.51 | 34.77 | 35.25 | 49,036 | +0.12(+0.34%) |
Jan 31, 2023 | 34.91 | 35.42 | 34.73 | 35.13 | 43,591 | +0.31(+0.89%) |
Jan 30, 2023 | 35.24 | 35.32 | 34.82 | 34.82 | 29,434 | -0.22(-0.63%) |
Jan 27, 2023 | 35.54 | 35.80 | 34.94 | 35.04 | 33,627 | -0.63(-1.77%) |
Jan 26, 2023 | 35.50 | 35.76 | 35.41 | 35.67 | 39,421 | +0.22(+0.62%) |
Jan 25, 2023 | 35.09 | 35.50 | 35.00 | 35.45 | 17,460 | +0.11(+0.31%) |
Jan 24, 2023 | 35.47 | 35.57 | 35.25 | 35.34 | 21,027 | +0.12(+0.34%) |
Jan 23, 2023 | 35.24 | 35.86 | 34.98 | 35.22 | 25,309 | +0.14(+0.40%) |
Jan 20, 2023 | 35.37 | 35.37 | 34.92 | 35.08 | 23,085 | -0.06(-0.17%) |
Jan 19, 2023 | 34.86 | 35.32 | 34.86 | 35.14 | 35,840 | +0.07(+0.20%) |
Jan 18, 2023 | 35.43 | 35.43 | 34.88 | 35.07 | 34,063 | -0.27(-0.76%) |
Jan 17, 2023 | 35.57 | 35.88 | 35.26 | 35.34 | 37,048 | -0.39(-1.09%) |
Jan 13, 2023 | 35.56 | 35.84 | 35.42 | 35.73 | 33,690 | +0.34(+0.96%) |
Jan 12, 2023 | 35.77 | 35.94 | 35.37 | 35.39 | 36,612 | -0.12(-0.34%) |
Jan 11, 2023 | 34.95 | 35.72 | 34.79 | 35.51 | 84,413 | +0.99(+2.87%) |
Jan 10, 2023 | 34.12 | 34.66 | 34.00 | 34.52 | 17,897 | +0.41(+1.20%) |
Jan 09, 2023 | 34.87 | 35.04 | 34.07 | 34.11 | 49,874 | -0.46(-1.33%) |
Jan 06, 2023 | 33.45 | 34.91 | 33.45 | 34.57 | 105,855 | +1.20(+3.60%) |
Jan 05, 2023 | 32.86 | 33.84 | 32.66 | 33.37 | 38,019 | +0.51(+1.55%) |
Jan 04, 2023 | 33.00 | 33.36 | 32.79 | 32.86 | 47,803 | +0.02(+0.06%) |