Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 32.13 | 32.67 | 31.88 | 32.09 | 693,293 | -0.07(-0.21%) |
Mar 30, 2023 | 31.68 | 32.40 | 31.52 | 32.16 | 431,398 | +0.69(+2.19%) |
Mar 29, 2023 | 31.30 | 31.87 | 30.90 | 31.47 | 344,822 | -0.01(-0.03%) |
Mar 28, 2023 | 30.52 | 31.56 | 30.22 | 31.48 | 439,069 | +1.49(+4.96%) |
Mar 27, 2023 | 28.98 | 30.05 | 28.45 | 29.99 | 1,168,035 | +0.41(+1.39%) |
Mar 24, 2023 | 30.49 | 30.83 | 29.39 | 29.58 | 947,370 | -1.26(-4.07%) |
Mar 23, 2023 | 30.80 | 31.61 | 30.48 | 30.84 | 582,309 | +0.71(+2.36%) |
Mar 22, 2023 | 29.45 | 30.67 | 29.21 | 30.13 | 446,277 | +0.84(+2.88%) |
Mar 21, 2023 | 29.41 | 29.78 | 29.11 | 29.29 | 589,275 | +0.36(+1.26%) |
Mar 20, 2023 | 27.89 | 29.26 | 27.56 | 28.92 | 526,057 | +0.85(+3.04%) |
Mar 17, 2023 | 28.56 | 28.83 | 28.00 | 28.07 | 829,225 | -0.10(-0.37%) |
Mar 16, 2023 | 27.62 | 28.27 | 27.26 | 28.17 | 523,831 | +0.47(+1.70%) |
Mar 15, 2023 | 27.36 | 27.88 | 26.95 | 27.70 | 557,582 | -0.27(-0.97%) |
Mar 14, 2023 | 27.88 | 28.21 | 27.24 | 27.97 | 464,429 | -0.03(-0.10%) |
Mar 13, 2023 | 28.20 | 28.41 | 27.53 | 28.00 | 644,461 | -0.44(-1.55%) |
Mar 10, 2023 | 27.95 | 28.65 | 27.44 | 28.44 | 522,083 | +0.44(+1.58%) |
Mar 09, 2023 | 28.42 | 28.50 | 27.63 | 28.00 | 679,703 | -1.01(-3.47%) |
Mar 08, 2023 | 28.62 | 29.31 | 28.54 | 29.01 | 439,514 | -0.02(-0.06%) |
Mar 07, 2023 | 29.79 | 29.79 | 28.58 | 29.03 | 554,314 | -0.88(-2.96%) |
Mar 06, 2023 | 30.90 | 30.90 | 29.83 | 29.91 | 473,595 | -1.08(-3.49%) |
Mar 03, 2023 | 30.70 | 31.26 | 30.63 | 30.99 | 332,332 | +0.36(+1.17%) |
Mar 02, 2023 | 29.55 | 30.64 | 29.41 | 30.63 | 496,871 | +0.67(+2.23%) |
Mar 01, 2023 | 30.06 | 30.45 | 29.60 | 29.97 | 671,334 | +1.29(+4.49%) |
Feb 28, 2023 | 29.00 | 29.42 | 28.62 | 28.68 | 718,839 | -0.70(-2.37%) |
Feb 27, 2023 | 29.93 | 30.15 | 29.27 | 29.37 | 320,505 | +0.10(+0.35%) |
Feb 24, 2023 | 29.15 | 30.18 | 28.77 | 29.27 | 720,267 | -0.38(-1.27%) |
Feb 23, 2023 | 30.74 | 31.03 | 29.21 | 29.65 | 584,138 | -0.87(-2.86%) |
Feb 22, 2023 | 29.83 | 30.74 | 29.83 | 30.52 | 1,010,809 | +0.59(+1.98%) |
Feb 21, 2023 | 31.57 | 31.87 | 29.70 | 29.93 | 961,623 | -2.46(-7.61%) |
Feb 17, 2023 | 32.91 | 33.18 | 32.22 | 32.39 | 599,113 | -1.30(-3.85%) |
Feb 16, 2023 | 34.65 | 35.33 | 33.12 | 33.69 | 1,078,494 | -0.61(-1.78%) |
Feb 15, 2023 | 32.64 | 34.35 | 32.51 | 34.30 | 541,008 | +1.18(+3.58%) |
Feb 14, 2023 | 33.13 | 33.72 | 32.67 | 33.12 | 1,030,350 | -0.69(-2.03%) |
Feb 13, 2023 | 34.15 | 34.63 | 33.14 | 33.80 | 692,473 | +0.40(+1.21%) |
Feb 10, 2023 | 34.06 | 34.54 | 33.18 | 33.40 | 972,090 | -1.50(-4.31%) |
Feb 09, 2023 | 34.58 | 35.56 | 34.48 | 34.90 | 467,716 | +1.49(+4.45%) |
Feb 08, 2023 | 33.77 | 33.78 | 33.16 | 33.42 | 700,697 | -0.40(-1.20%) |
Feb 07, 2023 | 33.71 | 34.05 | 33.14 | 33.82 | 589,499 | +0.52(+1.55%) |
Feb 06, 2023 | 32.77 | 33.47 | 32.36 | 33.30 | 704,126 | -0.48(-1.42%) |
Feb 03, 2023 | 34.38 | 34.99 | 33.62 | 33.78 | 684,242 | -1.00(-2.87%) |
Feb 02, 2023 | 34.17 | 35.10 | 33.89 | 34.78 | 1,271,400 | +0.73(+2.15%) |
Feb 01, 2023 | 33.32 | 34.43 | 33.20 | 34.05 | 943,466 | +1.27(+3.87%) |
Jan 31, 2023 | 32.33 | 33.46 | 32.21 | 32.78 | 1,009,825 | -0.59(-1.78%) |
Jan 30, 2023 | 33.77 | 33.82 | 32.57 | 33.37 | 604,474 | -1.00(-2.90%) |
Jan 27, 2023 | 35.54 | 35.64 | 34.32 | 34.37 | 323,428 | -0.92(-2.61%) |
Jan 26, 2023 | 34.74 | 35.29 | 33.92 | 35.29 | 364,787 | +1.10(+3.22%) |
Jan 25, 2023 | 34.38 | 34.46 | 33.90 | 34.19 | 296,251 | -0.26(-0.76%) |
Jan 24, 2023 | 34.14 | 34.92 | 34.09 | 34.45 | 370,786 | -0.12(-0.35%) |
Jan 23, 2023 | 35.34 | 35.83 | 34.54 | 34.57 | 533,623 | -0.75(-2.13%) |
Jan 20, 2023 | 35.35 | 36.59 | 34.80 | 35.33 | 964,508 | +0.98(+2.85%) |
Jan 19, 2023 | 34.25 | 35.47 | 33.77 | 34.35 | 1,194,389 | +0.78(+2.32%) |
Jan 18, 2023 | 34.16 | 34.32 | 33.12 | 33.57 | 534,903 | +0.11(+0.34%) |
Jan 17, 2023 | 33.26 | 33.95 | 33.02 | 33.46 | 1,043,095 | -0.27(-0.81%) |
Jan 13, 2023 | 33.98 | 34.10 | 33.25 | 33.73 | 507,826 | -0.12(-0.36%) |
Jan 12, 2023 | 33.23 | 34.02 | 33.07 | 33.85 | 433,135 | +0.16(+0.47%) |
Jan 11, 2023 | 33.37 | 34.47 | 33.27 | 33.69 | 971,090 | +0.09(+0.28%) |
Jan 10, 2023 | 33.17 | 33.88 | 32.83 | 33.60 | 845,758 | +0.87(+2.64%) |
Jan 09, 2023 | 34.31 | 34.60 | 32.61 | 32.73 | 961,248 | -0.87(-2.57%) |
Jan 06, 2023 | 32.65 | 33.97 | 32.13 | 33.60 | 1,283,613 | +0.83(+2.53%) |
Jan 05, 2023 | 31.63 | 33.73 | 31.50 | 32.77 | 1,260,447 | +0.32(+0.99%) |
Jan 04, 2023 | 31.09 | 33.20 | 31.09 | 32.45 | 1,128,885 | +2.27(+7.51%) |