Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 31.17 | 32.39 | 31.11 | 32.29 | 545,545 | +1.44(+4.67%) |
Mar 30, 2023 | 31.18 | 31.51 | 30.16 | 30.85 | 378,676 | +0.07(+0.23%) |
Mar 29, 2023 | 32.37 | 32.50 | 30.60 | 30.78 | 353,582 | -0.31(-1.00%) |
Mar 28, 2023 | 31.95 | 32.53 | 30.96 | 31.09 | 369,660 | -1.14(-3.54%) |
Mar 27, 2023 | 32.03 | 32.59 | 31.42 | 32.23 | 430,656 | +0.73(+2.32%) |
Mar 24, 2023 | 30.67 | 32.26 | 30.66 | 31.50 | 817,097 | +0.51(+1.65%) |
Mar 23, 2023 | 33.00 | 33.64 | 30.27 | 30.99 | 1,318,643 | -2.60(-7.74%) |
Mar 22, 2023 | 35.90 | 36.07 | 33.58 | 33.59 | 745,785 | -2.24(-6.25%) |
Mar 21, 2023 | 34.46 | 36.13 | 34.46 | 35.83 | 476,961 | +1.78(+5.23%) |
Mar 20, 2023 | 33.55 | 34.40 | 33.05 | 34.05 | 420,440 | +0.40(+1.19%) |
Mar 17, 2023 | 34.94 | 35.30 | 33.59 | 33.65 | 458,701 | -1.16(-3.33%) |
Mar 16, 2023 | 33.55 | 35.22 | 33.35 | 34.81 | 339,499 | +0.97(+2.87%) |
Mar 15, 2023 | 33.92 | 34.36 | 33.47 | 33.84 | 362,141 | -0.94(-2.70%) |
Mar 14, 2023 | 34.66 | 35.16 | 34.20 | 34.78 | 373,572 | +1.35(+4.04%) |
Mar 13, 2023 | 31.66 | 34.06 | 31.32 | 33.43 | 459,489 | +1.15(+3.56%) |
Mar 10, 2023 | 34.51 | 34.55 | 31.41 | 32.28 | 619,927 | -2.47(-7.11%) |
Mar 09, 2023 | 36.28 | 36.83 | 34.72 | 34.75 | 214,677 | -1.31(-3.63%) |
Mar 08, 2023 | 37.07 | 37.07 | 35.81 | 36.06 | 242,087 | -1.00(-2.70%) |
Mar 07, 2023 | 37.71 | 38.86 | 37.00 | 37.06 | 313,252 | -0.55(-1.46%) |
Mar 06, 2023 | 37.78 | 38.64 | 37.34 | 37.61 | 267,222 | -0.50(-1.31%) |
Mar 03, 2023 | 36.88 | 38.55 | 36.68 | 38.11 | 261,368 | +1.49(+4.07%) |
Mar 02, 2023 | 36.18 | 36.99 | 35.86 | 36.62 | 176,962 | -0.07(-0.19%) |
Mar 01, 2023 | 37.00 | 37.16 | 36.19 | 36.69 | 243,308 | -0.11(-0.30%) |
Feb 28, 2023 | 35.98 | 36.91 | 35.98 | 36.80 | 249,655 | +0.70(+1.94%) |
Feb 27, 2023 | 35.82 | 36.15 | 35.31 | 36.10 | 207,955 | +0.85(+2.41%) |
Feb 24, 2023 | 35.43 | 36.06 | 34.83 | 35.25 | 258,063 | -1.17(-3.21%) |
Feb 23, 2023 | 35.86 | 36.44 | 34.77 | 36.42 | 296,624 | +0.73(+2.05%) |
Feb 22, 2023 | 35.37 | 36.35 | 35.06 | 35.69 | 372,941 | +0.40(+1.13%) |
Feb 21, 2023 | 35.74 | 36.27 | 34.82 | 35.29 | 531,463 | -1.48(-4.03%) |
Feb 17, 2023 | 38.27 | 38.41 | 36.59 | 36.77 | 332,059 | -1.55(-4.04%) |
Feb 16, 2023 | 38.24 | 38.76 | 37.22 | 38.32 | 349,198 | -1.00(-2.54%) |
Feb 15, 2023 | 38.16 | 39.59 | 38.09 | 39.32 | 389,427 | +1.09(+2.85%) |
Feb 14, 2023 | 37.43 | 38.55 | 37.43 | 38.23 | 247,905 | +0.27(+0.71%) |
Feb 13, 2023 | 38.20 | 38.30 | 37.67 | 37.96 | 313,735 | +0.07(+0.18%) |
Feb 10, 2023 | 37.68 | 38.01 | 36.64 | 37.89 | 378,702 | -0.13(-0.34%) |
Feb 09, 2023 | 38.77 | 39.16 | 37.84 | 38.02 | 438,433 | +0.02(+0.05%) |
Feb 08, 2023 | 38.59 | 39.32 | 37.58 | 38.00 | 669,456 | -0.77(-1.99%) |
Feb 07, 2023 | 37.18 | 38.79 | 36.64 | 38.77 | 341,724 | +1.57(+4.22%) |
Feb 06, 2023 | 37.40 | 38.22 | 36.71 | 37.20 | 361,742 | -0.67(-1.77%) |
Feb 03, 2023 | 38.64 | 39.61 | 37.80 | 37.87 | 320,924 | -1.61(-4.08%) |
Feb 02, 2023 | 38.96 | 40.00 | 38.32 | 39.48 | 942,054 | +2.26(+6.07%) |
Feb 01, 2023 | 37.41 | 37.52 | 35.27 | 37.22 | 559,957 | -0.27(-0.72%) |
Jan 31, 2023 | 36.38 | 38.13 | 36.38 | 37.49 | 593,506 | +1.30(+3.59%) |
Jan 30, 2023 | 35.79 | 36.56 | 35.00 | 36.19 | 512,832 | -0.10(-0.28%) |
Jan 27, 2023 | 35.40 | 37.21 | 35.17 | 36.29 | 878,182 | +0.50(+1.40%) |
Jan 26, 2023 | 35.74 | 36.03 | 34.72 | 35.79 | 429,694 | +0.84(+2.40%) |
Jan 25, 2023 | 34.32 | 35.01 | 33.76 | 34.95 | 282,987 | +0.36(+1.04%) |
Jan 24, 2023 | 35.37 | 35.78 | 34.48 | 34.59 | 183,543 | -0.94(-2.65%) |
Jan 23, 2023 | 35.32 | 35.56 | 34.33 | 35.53 | 414,210 | +0.28(+0.79%) |
Jan 20, 2023 | 34.90 | 35.38 | 34.65 | 35.25 | 401,429 | +0.86(+2.50%) |
Jan 19, 2023 | 35.40 | 35.56 | 34.23 | 34.39 | 295,137 | -1.31(-3.67%) |
Jan 18, 2023 | 35.49 | 36.44 | 35.10 | 35.70 | 690,351 | +0.70(+2.00%) |
Jan 17, 2023 | 34.94 | 35.48 | 34.14 | 35.00 | 375,589 | -0.41(-1.16%) |
Jan 13, 2023 | 34.77 | 35.46 | 34.31 | 35.41 | 320,094 | +0.49(+1.40%) |
Jan 12, 2023 | 35.16 | 35.20 | 34.31 | 34.92 | 231,749 | -0.04(-0.11%) |
Jan 11, 2023 | 34.16 | 34.98 | 33.74 | 34.96 | 355,316 | +0.87(+2.55%) |
Jan 10, 2023 | 33.18 | 34.50 | 32.88 | 34.09 | 559,190 | +0.82(+2.46%) |
Jan 09, 2023 | 31.49 | 33.97 | 31.22 | 33.27 | 425,061 | +2.01(+6.43%) |
Jan 06, 2023 | 30.89 | 31.36 | 30.00 | 31.26 | 249,075 | +0.60(+1.96%) |
Jan 05, 2023 | 31.65 | 31.65 | 30.49 | 30.66 | 259,826 | -0.83(-2.64%) |
Jan 04, 2023 | 31.98 | 32.15 | 30.92 | 31.49 | 257,339 | +0.66(+2.14%) |