Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 36.56 | 37.06 | 36.28 | 37.03 | 243,322 | +0.74(+2.03%) |
Mar 30, 2023 | 36.31 | 36.38 | 35.95 | 36.29 | 139,953 | +0.29(+0.81%) |
Mar 29, 2023 | 35.98 | 36.26 | 35.85 | 36.00 | 140,216 | +0.47(+1.33%) |
Mar 28, 2023 | 35.04 | 35.77 | 35.04 | 35.53 | 91,567 | +0.40(+1.13%) |
Mar 27, 2023 | 35.31 | 35.50 | 34.75 | 35.13 | 151,549 | +0.22(+0.64%) |
Mar 24, 2023 | 33.75 | 34.93 | 33.21 | 34.91 | 155,425 | +0.88(+2.59%) |
Mar 23, 2023 | 33.88 | 34.56 | 33.44 | 34.03 | 330,585 | +0.27(+0.80%) |
Mar 22, 2023 | 34.31 | 34.77 | 33.69 | 33.76 | 122,534 | -0.49(-1.44%) |
Mar 21, 2023 | 34.53 | 35.15 | 34.22 | 34.25 | 171,419 | +0.41(+1.20%) |
Mar 20, 2023 | 33.77 | 34.32 | 33.72 | 33.84 | 124,463 | +0.49(+1.48%) |
Mar 17, 2023 | 33.97 | 34.09 | 32.79 | 33.35 | 625,982 | -0.87(-2.54%) |
Mar 16, 2023 | 32.96 | 34.62 | 32.72 | 34.22 | 169,345 | +0.59(+1.76%) |
Mar 15, 2023 | 33.77 | 34.06 | 32.89 | 33.63 | 175,318 | -1.41(-4.03%) |
Mar 14, 2023 | 35.22 | 35.93 | 34.65 | 35.04 | 230,960 | +1.00(+2.93%) |
Mar 13, 2023 | 34.45 | 34.98 | 33.93 | 34.05 | 159,125 | -1.27(-3.59%) |
Mar 10, 2023 | 36.50 | 36.50 | 34.99 | 35.31 | 114,787 | -1.42(-3.87%) |
Mar 09, 2023 | 37.63 | 37.78 | 36.52 | 36.74 | 120,354 | -0.88(-2.34%) |
Mar 08, 2023 | 36.53 | 37.63 | 36.22 | 37.62 | 154,725 | +1.26(+3.46%) |
Mar 07, 2023 | 37.53 | 37.53 | 36.11 | 36.36 | 388,083 | -1.28(-3.39%) |
Mar 06, 2023 | 40.17 | 40.17 | 37.02 | 37.63 | 188,360 | -2.74(-6.78%) |
Mar 03, 2023 | 40.20 | 40.75 | 39.58 | 40.37 | 113,464 | +0.40(+0.99%) |
Mar 02, 2023 | 39.33 | 40.06 | 39.00 | 39.98 | 149,690 | +0.25(+0.62%) |
Mar 01, 2023 | 39.79 | 40.12 | 39.45 | 39.73 | 102,183 | +0.06(+0.15%) |
Feb 28, 2023 | 39.66 | 40.08 | 39.35 | 39.67 | 189,233 | -0.01(-0.02%) |
Feb 27, 2023 | 40.42 | 40.52 | 39.66 | 39.68 | 83,427 | -0.39(-0.96%) |
Feb 24, 2023 | 39.64 | 40.18 | 39.06 | 40.07 | 130,031 | -0.40(-1.00%) |
Feb 23, 2023 | 40.29 | 40.92 | 39.85 | 40.47 | 128,933 | +0.45(+1.13%) |
Feb 22, 2023 | 38.96 | 40.47 | 38.85 | 40.02 | 216,699 | +0.94(+2.42%) |
Feb 21, 2023 | 40.12 | 40.50 | 38.71 | 39.07 | 190,189 | -1.65(-4.05%) |
Feb 17, 2023 | 42.41 | 42.41 | 39.34 | 40.72 | 277,309 | +0.33(+0.81%) |
Feb 16, 2023 | 39.93 | 40.70 | 39.93 | 40.39 | 117,227 | -0.13(-0.33%) |
Feb 15, 2023 | 39.81 | 40.87 | 39.48 | 40.53 | 91,653 | +0.13(+0.31%) |
Feb 14, 2023 | 40.70 | 40.97 | 40.02 | 40.40 | 85,638 | -0.58(-1.41%) |
Feb 13, 2023 | 40.87 | 41.31 | 40.73 | 40.98 | 81,024 | +0.09(+0.21%) |
Feb 10, 2023 | 39.79 | 40.99 | 39.75 | 40.90 | 104,121 | +0.87(+2.17%) |
Feb 09, 2023 | 41.67 | 41.67 | 39.88 | 40.03 | 71,340 | -1.16(-2.81%) |
Feb 08, 2023 | 41.59 | 41.75 | 40.98 | 41.19 | 78,345 | -0.82(-1.95%) |
Feb 07, 2023 | 41.26 | 42.03 | 40.97 | 42.00 | 134,173 | +0.53(+1.28%) |
Feb 06, 2023 | 41.82 | 42.53 | 41.33 | 41.47 | 164,574 | -0.81(-1.92%) |
Feb 03, 2023 | 41.73 | 42.97 | 41.73 | 42.28 | 166,782 | +0.13(+0.30%) |
Feb 02, 2023 | 42.01 | 42.69 | 41.63 | 42.16 | 131,021 | +0.09(+0.21%) |
Feb 01, 2023 | 41.66 | 42.61 | 41.36 | 42.07 | 610,320 | +0.39(+0.92%) |
Jan 31, 2023 | 41.16 | 41.78 | 40.74 | 41.69 | 126,360 | +0.42(+1.03%) |
Jan 30, 2023 | 41.18 | 41.83 | 40.98 | 41.26 | 59,832 | -0.46(-1.11%) |
Jan 27, 2023 | 41.46 | 42.20 | 41.46 | 41.73 | 68,034 | +0.03(+0.07%) |
Jan 26, 2023 | 41.14 | 41.70 | 40.41 | 41.70 | 75,952 | +0.57(+1.38%) |
Jan 25, 2023 | 40.87 | 41.19 | 40.25 | 41.13 | 84,593 | -0.11(-0.26%) |
Jan 24, 2023 | 40.65 | 41.58 | 40.63 | 41.23 | 44,386 | -0.06(-0.14%) |
Jan 23, 2023 | 40.86 | 41.42 | 40.78 | 41.29 | 55,568 | +0.42(+1.04%) |
Jan 20, 2023 | 40.22 | 40.97 | 39.65 | 40.87 | 79,652 | +0.80(+2.00%) |
Jan 19, 2023 | 39.82 | 40.09 | 39.10 | 40.07 | 82,152 | -0.23(-0.57%) |
Jan 18, 2023 | 41.20 | 42.01 | 40.30 | 40.30 | 80,393 | -0.77(-1.88%) |
Jan 17, 2023 | 41.81 | 42.00 | 40.89 | 41.07 | 68,024 | -0.55(-1.32%) |
Jan 13, 2023 | 41.24 | 42.28 | 41.01 | 41.62 | 110,979 | +0.08(+0.19%) |
Jan 12, 2023 | 40.49 | 41.54 | 40.43 | 41.54 | 129,521 | +1.35(+3.36%) |
Jan 11, 2023 | 39.38 | 40.25 | 39.38 | 40.19 | 99,613 | +1.16(+2.96%) |
Jan 10, 2023 | 37.86 | 39.20 | 37.75 | 39.04 | 113,930 | +0.93(+2.43%) |
Jan 09, 2023 | 37.90 | 38.55 | 37.67 | 38.11 | 72,850 | +0.63(+1.67%) |
Jan 06, 2023 | 36.12 | 37.48 | 36.12 | 37.48 | 104,294 | +1.97(+5.54%) |
Jan 05, 2023 | 35.12 | 35.53 | 34.55 | 35.52 | 116,150 | +0.12(+0.33%) |
Jan 04, 2023 | 35.87 | 36.32 | 35.32 | 35.40 | 108,152 | -0.28(-0.78%) |