Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 38.40 | 41.15 | 38.40 | 40.75 | 27,328 | +2.82(+7.44%) |
Mar 30, 2023 | 37.71 | 38.61 | 37.35 | 37.93 | 13,309 | +0.67(+1.79%) |
Mar 29, 2023 | 36.49 | 37.52 | 36.49 | 37.27 | 28,157 | +0.77(+2.12%) |
Mar 28, 2023 | 37.68 | 37.68 | 35.27 | 36.49 | 37,551 | -1.21(-3.22%) |
Mar 27, 2023 | 36.69 | 38.24 | 36.36 | 37.71 | 35,199 | +1.48(+4.08%) |
Mar 24, 2023 | 36.86 | 36.99 | 35.27 | 36.23 | 49,921 | -0.25(-0.70%) |
Mar 23, 2023 | 35.10 | 36.93 | 33.92 | 36.48 | 107,186 | +1.33(+3.79%) |
Mar 22, 2023 | 37.19 | 37.19 | 35.13 | 35.15 | 63,218 | -1.72(-4.67%) |
Mar 21, 2023 | 37.08 | 37.71 | 36.50 | 36.87 | 35,865 | -0.82(-2.18%) |
Mar 20, 2023 | 37.10 | 38.24 | 36.84 | 37.70 | 27,645 | +0.75(+2.04%) |
Mar 17, 2023 | 39.63 | 39.63 | 36.75 | 36.94 | 43,956 | -2.52(-6.38%) |
Mar 16, 2023 | 39.07 | 39.62 | 38.77 | 39.46 | 20,730 | +1.09(+2.83%) |
Mar 15, 2023 | 38.75 | 39.06 | 38.37 | 38.37 | 13,998 | -0.59(-1.51%) |
Mar 14, 2023 | 39.41 | 39.72 | 38.93 | 38.96 | 16,215 | -0.19(-0.48%) |
Mar 13, 2023 | 39.48 | 40.00 | 38.81 | 39.15 | 26,650 | -0.17(-0.42%) |
Mar 10, 2023 | 38.39 | 39.45 | 37.27 | 39.31 | 24,939 | +1.06(+2.76%) |
Mar 09, 2023 | 36.24 | 38.39 | 36.24 | 38.25 | 33,781 | +0.93(+2.49%) |
Mar 08, 2023 | 36.78 | 37.64 | 36.76 | 37.32 | 16,743 | +0.49(+1.33%) |
Mar 07, 2023 | 37.06 | 37.53 | 36.76 | 36.83 | 17,587 | -0.12(-0.32%) |
Mar 06, 2023 | 37.42 | 37.42 | 36.66 | 36.95 | 9,222 | -0.46(-1.23%) |
Mar 03, 2023 | 35.90 | 37.41 | 35.90 | 37.41 | 13,579 | +0.71(+1.95%) |
Mar 02, 2023 | 36.57 | 37.09 | 36.46 | 36.70 | 17,654 | +0.13(+0.35%) |
Mar 01, 2023 | 36.68 | 36.68 | 36.28 | 36.57 | 6,101 | -0.09(-0.24%) |
Feb 28, 2023 | 37.00 | 37.00 | 36.35 | 36.66 | 7,807 | -0.43(-1.16%) |
Feb 27, 2023 | 37.02 | 37.33 | 36.35 | 37.09 | 17,908 | +0.91(+2.52%) |
Feb 24, 2023 | 36.37 | 36.37 | 35.77 | 36.18 | 6,202 | -0.62(-1.68%) |
Feb 23, 2023 | 36.81 | 36.81 | 35.93 | 36.80 | 9,198 | +0.86(+2.40%) |
Feb 22, 2023 | 35.44 | 36.07 | 35.44 | 35.93 | 5,520 | +0.39(+1.10%) |
Feb 21, 2023 | 36.37 | 36.37 | 35.44 | 35.54 | 5,857 | -0.71(-1.97%) |
Feb 17, 2023 | 35.86 | 36.45 | 35.86 | 36.26 | 5,398 | +0.14(+0.38%) |
Feb 16, 2023 | 35.89 | 36.71 | 35.89 | 36.12 | 6,527 | -0.66(-1.78%) |
Feb 15, 2023 | 36.78 | 37.19 | 36.63 | 36.78 | 5,361 | +0.06(+0.16%) |
Feb 14, 2023 | 37.06 | 37.09 | 36.53 | 36.72 | 7,204 | -0.17(-0.45%) |
Feb 13, 2023 | 36.97 | 37.44 | 36.61 | 36.88 | 12,730 | -0.06(-0.16%) |
Feb 10, 2023 | 37.05 | 37.40 | 36.69 | 36.94 | 11,715 | -0.04(-0.11%) |
Feb 09, 2023 | 37.39 | 37.39 | 36.79 | 36.98 | 8,495 | -0.06(-0.16%) |
Feb 08, 2023 | 36.94 | 37.37 | 36.80 | 37.04 | 17,685 | +0.14(+0.37%) |
Feb 07, 2023 | 36.47 | 37.28 | 36.16 | 36.90 | 37,663 | +0.54(+1.50%) |
Feb 06, 2023 | 36.07 | 36.56 | 36.01 | 36.36 | 14,314 | +0.10(+0.27%) |
Feb 03, 2023 | 35.30 | 36.29 | 35.30 | 36.26 | 8,877 | +0.43(+1.19%) |
Feb 02, 2023 | 35.72 | 35.94 | 35.22 | 35.83 | 11,294 | +0.32(+0.90%) |
Feb 01, 2023 | 35.34 | 35.76 | 35.24 | 35.51 | 16,729 | +0.23(+0.66%) |
Jan 31, 2023 | 34.93 | 35.28 | 34.34 | 35.28 | 18,346 | +0.49(+1.40%) |
Jan 30, 2023 | 34.46 | 35.04 | 34.25 | 34.79 | 22,905 | +0.35(+1.02%) |
Jan 27, 2023 | 33.62 | 34.45 | 33.32 | 34.44 | 15,238 | +0.37(+1.08%) |
Jan 26, 2023 | 33.98 | 34.07 | 33.64 | 34.07 | 34,873 | +0.11(+0.31%) |
Jan 25, 2023 | 33.62 | 33.97 | 33.47 | 33.97 | 2,688 | +0.15(+0.43%) |
Jan 24, 2023 | 33.64 | 34.07 | 33.45 | 33.82 | 7,143 | -0.08(-0.23%) |
Jan 23, 2023 | 34.37 | 34.37 | 33.73 | 33.90 | 6,363 | -0.49(-1.41%) |
Jan 20, 2023 | 34.07 | 34.41 | 34.07 | 34.39 | 6,624 | +0.07(+0.20%) |
Jan 19, 2023 | 33.97 | 34.32 | 33.64 | 34.32 | 7,813 | +0.20(+0.60%) |
Jan 18, 2023 | 34.03 | 34.16 | 33.59 | 34.11 | 4,866 | -0.09(-0.26%) |
Jan 17, 2023 | 33.42 | 34.45 | 33.42 | 34.20 | 7,247 | -0.03(-0.09%) |
Jan 13, 2023 | 34.07 | 34.41 | 33.65 | 34.23 | 16,537 | +0.14(+0.40%) |
Jan 12, 2023 | 34.03 | 34.85 | 34.03 | 34.09 | 25,158 | +0.05(+0.14%) |
Jan 11, 2023 | 34.16 | 34.16 | 33.93 | 34.05 | 8,501 | +0.02(+0.06%) |
Jan 10, 2023 | 34.01 | 34.14 | 33.57 | 34.03 | 10,870 | +0.14(+0.40%) |
Jan 09, 2023 | 33.73 | 34.32 | 33.62 | 33.89 | 22,602 | +0.16(+0.46%) |
Jan 06, 2023 | 33.19 | 33.73 | 33.04 | 33.73 | 6,823 | +0.28(+0.84%) |
Jan 05, 2023 | 33.19 | 33.45 | 32.47 | 33.45 | 7,700 | +0.55(+1.68%) |
Jan 04, 2023 | 32.67 | 33.15 | 32.49 | 32.90 | 9,029 | +0.02(+0.06%) |