Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 36.46 | 37.37 | 36.46 | 37.21 | 373,429 | +0.10(+0.28%) |
Mar 30, 2023 | 37.56 | 37.71 | 37.01 | 37.11 | 221,208 | -0.28(-0.76%) |
Mar 29, 2023 | 37.88 | 37.94 | 37.23 | 37.39 | 192,964 | -0.15(-0.40%) |
Mar 28, 2023 | 37.59 | 37.97 | 37.06 | 37.55 | 251,962 | -0.03(-0.08%) |
Mar 27, 2023 | 37.20 | 37.73 | 37.05 | 37.57 | 281,580 | +0.71(+1.93%) |
Mar 24, 2023 | 36.24 | 37.00 | 36.14 | 36.86 | 287,072 | +0.50(+1.38%) |
Mar 23, 2023 | 36.27 | 37.09 | 36.13 | 36.36 | 222,255 | +0.23(+0.63%) |
Mar 22, 2023 | 37.02 | 37.43 | 36.12 | 36.14 | 391,164 | -0.72(-1.95%) |
Mar 21, 2023 | 37.68 | 38.08 | 36.36 | 36.85 | 561,561 | -0.43(-1.14%) |
Mar 20, 2023 | 36.49 | 37.69 | 36.39 | 37.28 | 642,460 | +1.12(+3.09%) |
Mar 17, 2023 | 37.20 | 37.23 | 36.06 | 36.16 | 1,758,619 | -1.22(-3.27%) |
Mar 16, 2023 | 36.52 | 37.56 | 36.32 | 37.38 | 375,789 | +0.61(+1.65%) |
Mar 15, 2023 | 37.28 | 37.40 | 36.02 | 36.78 | 543,073 | -1.55(-4.05%) |
Mar 14, 2023 | 38.27 | 38.50 | 37.86 | 38.33 | 473,887 | +0.90(+2.40%) |
Mar 13, 2023 | 36.65 | 38.10 | 36.56 | 37.43 | 463,753 | +0.28(+0.76%) |
Mar 10, 2023 | 37.29 | 37.63 | 36.67 | 37.15 | 323,167 | -0.33(-0.88%) |
Mar 09, 2023 | 37.62 | 37.95 | 37.41 | 37.48 | 353,969 | -0.14(-0.38%) |
Mar 08, 2023 | 37.51 | 37.70 | 37.23 | 37.62 | 229,588 | +0.05(+0.13%) |
Mar 07, 2023 | 38.13 | 38.72 | 37.55 | 37.57 | 301,393 | -0.30(-0.80%) |
Mar 06, 2023 | 39.51 | 39.59 | 37.65 | 37.88 | 355,824 | -1.77(-4.47%) |
Mar 03, 2023 | 39.29 | 39.72 | 38.74 | 39.65 | 383,735 | +0.71(+1.82%) |
Mar 02, 2023 | 38.32 | 39.01 | 38.13 | 38.94 | 388,182 | +0.41(+1.06%) |
Mar 01, 2023 | 37.71 | 38.62 | 37.60 | 38.53 | 584,379 | +0.81(+2.16%) |
Feb 28, 2023 | 38.95 | 39.18 | 37.72 | 37.72 | 1,202,665 | -1.57(-4.00%) |
Feb 27, 2023 | 38.97 | 39.43 | 38.58 | 39.29 | 588,273 | +0.60(+1.54%) |
Feb 24, 2023 | 38.26 | 38.76 | 37.87 | 38.69 | 395,568 | -0.06(-0.15%) |
Feb 23, 2023 | 39.10 | 39.20 | 38.45 | 38.75 | 543,821 | -0.13(-0.34%) |
Feb 22, 2023 | 38.84 | 39.70 | 38.83 | 38.88 | 644,986 | -0.07(-0.17%) |
Feb 21, 2023 | 40.37 | 40.75 | 38.94 | 38.94 | 507,407 | -2.08(-5.07%) |
Feb 17, 2023 | 40.87 | 41.04 | 39.91 | 41.03 | 704,576 | +0.26(+0.64%) |
Feb 16, 2023 | 38.22 | 41.78 | 37.98 | 40.76 | 1,169,588 | -1.79(-4.21%) |
Feb 15, 2023 | 40.54 | 42.71 | 40.45 | 42.56 | 783,936 | +1.93(+4.76%) |
Feb 14, 2023 | 40.90 | 41.33 | 40.43 | 40.62 | 336,601 | -0.39(-0.96%) |
Feb 13, 2023 | 40.20 | 41.17 | 40.02 | 41.02 | 292,372 | +1.13(+2.82%) |
Feb 10, 2023 | 40.37 | 40.48 | 39.71 | 39.89 | 297,626 | -0.46(-1.14%) |
Feb 09, 2023 | 41.73 | 41.78 | 40.23 | 40.35 | 370,997 | -0.82(-1.98%) |
Feb 08, 2023 | 41.03 | 41.48 | 40.62 | 41.17 | 331,644 | -0.39(-0.95%) |
Feb 07, 2023 | 40.38 | 41.60 | 40.35 | 41.56 | 451,399 | +0.85(+2.10%) |
Feb 06, 2023 | 41.13 | 41.15 | 40.45 | 40.71 | 308,585 | -0.77(-1.85%) |
Feb 03, 2023 | 40.67 | 41.51 | 40.38 | 41.48 | 582,116 | +0.28(+0.68%) |
Feb 02, 2023 | 41.35 | 41.94 | 40.90 | 41.20 | 475,352 | -0.33(-0.79%) |
Feb 01, 2023 | 40.13 | 41.73 | 39.57 | 41.52 | 508,458 | +1.31(+3.26%) |
Jan 31, 2023 | 39.01 | 40.21 | 38.42 | 40.21 | 4,814,040 | +0.55(+1.40%) |
Jan 30, 2023 | 39.55 | 40.30 | 39.55 | 39.66 | 646,235 | -0.25(-0.63%) |
Jan 27, 2023 | 40.22 | 40.33 | 39.56 | 39.91 | 417,297 | -0.33(-0.82%) |
Jan 26, 2023 | 41.10 | 41.45 | 39.84 | 40.24 | 664,850 | -0.81(-1.96%) |
Jan 25, 2023 | 40.63 | 41.05 | 40.09 | 41.05 | 748,603 | -0.01(-0.02%) |
Jan 24, 2023 | 39.31 | 41.24 | 39.25 | 41.05 | 494,105 | +1.54(+3.89%) |
Jan 23, 2023 | 39.64 | 39.80 | 39.24 | 39.52 | 449,608 | +0.02(+0.05%) |
Jan 20, 2023 | 38.36 | 39.57 | 38.12 | 39.50 | 510,931 | +1.38(+3.62%) |
Jan 19, 2023 | 38.54 | 38.58 | 37.86 | 38.12 | 650,823 | -0.53(-1.36%) |
Jan 18, 2023 | 39.38 | 39.85 | 38.53 | 38.64 | 446,361 | -0.62(-1.58%) |
Jan 17, 2023 | 39.25 | 39.67 | 39.08 | 39.26 | 303,637 | +0.11(+0.29%) |
Jan 13, 2023 | 39.61 | 39.79 | 38.88 | 39.15 | 423,104 | -0.82(-2.04%) |
Jan 12, 2023 | 40.24 | 40.55 | 39.77 | 39.97 | 488,150 | -0.02(-0.05%) |
Jan 11, 2023 | 41.27 | 41.73 | 39.89 | 39.99 | 475,420 | -1.28(-3.11%) |
Jan 10, 2023 | 40.85 | 41.41 | 40.64 | 41.27 | 423,657 | +0.38(+0.94%) |
Jan 09, 2023 | 40.79 | 41.44 | 40.57 | 40.89 | 440,238 | +0.30(+0.74%) |
Jan 06, 2023 | 40.32 | 40.91 | 40.10 | 40.59 | 355,023 | +0.32(+0.79%) |
Jan 05, 2023 | 39.70 | 40.30 | 39.28 | 40.27 | 343,247 | +0.38(+0.94%) |
Jan 04, 2023 | 39.72 | 40.31 | 39.61 | 39.89 | 541,694 | +0.27(+0.69%) |