Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 37.66 | 37.89 | 37.58 | 37.76 | 337,146 | +0.20(+0.53%) |
Mar 30, 2023 | 37.71 | 37.73 | 37.35 | 37.56 | 220,906 | -0.01(-0.03%) |
Mar 29, 2023 | 37.39 | 37.69 | 37.35 | 37.57 | 379,582 | +0.45(+1.21%) |
Mar 28, 2023 | 37.65 | 37.74 | 37.00 | 37.12 | 692,058 | -0.64(-1.69%) |
Mar 27, 2023 | 37.64 | 37.98 | 37.56 | 37.76 | 416,502 | +0.40(+1.07%) |
Mar 24, 2023 | 37.10 | 37.41 | 36.82 | 37.36 | 433,997 | +0.48(+1.30%) |
Mar 23, 2023 | 36.81 | 37.35 | 36.72 | 36.88 | 495,213 | +0.62(+1.71%) |
Mar 22, 2023 | 36.85 | 36.88 | 36.26 | 36.26 | 510,589 | -0.51(-1.39%) |
Mar 21, 2023 | 36.72 | 36.91 | 36.52 | 36.77 | 346,405 | +0.81(+2.25%) |
Mar 20, 2023 | 36.06 | 36.19 | 35.80 | 35.96 | 393,040 | +0.11(+0.31%) |
Mar 17, 2023 | 35.81 | 35.97 | 35.66 | 35.85 | 630,693 | -0.16(-0.44%) |
Mar 16, 2023 | 35.33 | 36.04 | 35.01 | 36.01 | 711,685 | +0.30(+0.84%) |
Mar 15, 2023 | 35.37 | 35.86 | 35.10 | 35.71 | 568,611 | -0.32(-0.89%) |
Mar 14, 2023 | 36.13 | 36.18 | 35.60 | 36.03 | 555,924 | +0.00(+0.00%) |
Mar 13, 2023 | 35.07 | 36.14 | 35.06 | 36.03 | 834,810 | +1.15(+3.30%) |
Mar 10, 2023 | 35.08 | 35.34 | 34.65 | 34.88 | 678,165 | -0.19(-0.54%) |
Mar 09, 2023 | 35.52 | 35.63 | 34.97 | 35.07 | 599,952 | -0.04(-0.11%) |
Mar 08, 2023 | 35.21 | 35.52 | 34.95 | 35.11 | 459,191 | -0.67(-1.87%) |
Mar 07, 2023 | 36.25 | 36.34 | 35.76 | 35.78 | 514,790 | -0.68(-1.87%) |
Mar 06, 2023 | 36.59 | 36.74 | 36.32 | 36.46 | 400,444 | -0.24(-0.65%) |
Mar 03, 2023 | 36.13 | 36.73 | 36.08 | 36.70 | 448,247 | +0.32(+0.87%) |
Mar 02, 2023 | 36.69 | 36.77 | 36.09 | 36.38 | 546,567 | -0.61(-1.64%) |
Mar 01, 2023 | 37.29 | 37.80 | 36.91 | 36.99 | 647,891 | -0.57(-1.52%) |
Feb 28, 2023 | 37.64 | 37.85 | 37.33 | 37.56 | 535,879 | -0.31(-0.82%) |
Feb 27, 2023 | 38.27 | 38.33 | 37.71 | 37.87 | 536,054 | +0.44(+1.18%) |
Feb 24, 2023 | 37.68 | 37.85 | 37.12 | 37.43 | 670,536 | +0.05(+0.13%) |
Feb 23, 2023 | 37.41 | 37.91 | 36.88 | 37.38 | 936,259 | -0.60(-1.58%) |
Feb 22, 2023 | 39.05 | 39.18 | 37.09 | 37.98 | 954,934 | -1.28(-3.26%) |
Feb 21, 2023 | 39.69 | 39.83 | 39.11 | 39.26 | 650,348 | -0.74(-1.85%) |
Feb 17, 2023 | 39.21 | 40.01 | 39.12 | 40.00 | 665,523 | +0.90(+2.30%) |
Feb 16, 2023 | 39.19 | 39.45 | 39.08 | 39.10 | 318,407 | -0.62(-1.56%) |
Feb 15, 2023 | 39.45 | 39.82 | 39.28 | 39.72 | 337,275 | +0.54(+1.38%) |
Feb 14, 2023 | 39.15 | 39.45 | 38.99 | 39.18 | 308,488 | -0.09(-0.23%) |
Feb 13, 2023 | 39.06 | 39.33 | 39.01 | 39.27 | 248,290 | +0.58(+1.50%) |
Feb 10, 2023 | 38.81 | 39.00 | 38.64 | 38.69 | 477,281 | -0.94(-2.37%) |
Feb 09, 2023 | 39.74 | 40.14 | 39.47 | 39.63 | 501,726 | +0.67(+1.72%) |
Feb 08, 2023 | 39.24 | 39.34 | 38.82 | 38.96 | 405,447 | -0.28(-0.71%) |
Feb 07, 2023 | 38.60 | 39.27 | 38.44 | 39.24 | 365,955 | +0.31(+0.80%) |
Feb 06, 2023 | 38.62 | 39.05 | 38.49 | 38.93 | 485,996 | +0.67(+1.75%) |
Feb 03, 2023 | 38.27 | 38.86 | 38.15 | 38.26 | 408,710 | -0.11(-0.29%) |
Feb 02, 2023 | 38.59 | 38.64 | 38.01 | 38.37 | 484,539 | -0.75(-1.92%) |
Feb 01, 2023 | 39.15 | 39.33 | 38.50 | 39.12 | 424,893 | -0.03(-0.08%) |
Jan 31, 2023 | 38.78 | 39.16 | 38.68 | 39.15 | 250,743 | +0.62(+1.61%) |
Jan 30, 2023 | 39.01 | 39.14 | 38.36 | 38.53 | 316,076 | -0.34(-0.87%) |
Jan 27, 2023 | 38.60 | 39.04 | 38.52 | 38.87 | 578,372 | +0.19(+0.49%) |
Jan 26, 2023 | 38.88 | 38.92 | 38.61 | 38.68 | 601,286 | -0.12(-0.31%) |
Jan 25, 2023 | 38.77 | 38.82 | 38.44 | 38.80 | 1,063,676 | -0.21(-0.54%) |
Jan 24, 2023 | 39.50 | 39.53 | 38.93 | 39.01 | 590,172 | -0.87(-2.18%) |
Jan 23, 2023 | 39.80 | 39.95 | 39.58 | 39.88 | 410,548 | -0.51(-1.26%) |
Jan 20, 2023 | 40.19 | 40.44 | 39.80 | 40.39 | 682,816 | +0.92(+2.33%) |
Jan 19, 2023 | 39.62 | 39.74 | 39.26 | 39.47 | 419,805 | +0.06(+0.15%) |
Jan 18, 2023 | 40.15 | 40.22 | 39.38 | 39.41 | 541,395 | -0.59(-1.48%) |
Jan 17, 2023 | 40.40 | 40.40 | 39.87 | 40.00 | 484,057 | -0.16(-0.40%) |
Jan 13, 2023 | 40.17 | 40.52 | 39.85 | 40.16 | 567,574 | +0.16(+0.40%) |
Jan 12, 2023 | 39.71 | 40.16 | 39.30 | 40.00 | 789,248 | -0.31(-0.77%) |
Jan 11, 2023 | 41.29 | 41.29 | 39.56 | 40.31 | 1,592,929 | -2.91(-6.73%) |
Jan 10, 2023 | 42.60 | 43.41 | 42.50 | 43.22 | 341,993 | +0.45(+1.05%) |
Jan 09, 2023 | 43.48 | 43.66 | 42.69 | 42.77 | 437,228 | -0.12(-0.28%) |
Jan 06, 2023 | 42.32 | 43.04 | 41.97 | 42.89 | 413,919 | +0.77(+1.83%) |
Jan 05, 2023 | 42.01 | 42.33 | 41.90 | 42.12 | 290,206 | -0.39(-0.92%) |
Jan 04, 2023 | 43.27 | 43.29 | 42.37 | 42.51 | 401,005 | -0.52(-1.21%) |