Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 36.76 | 36.84 | 36.55 | 36.73 | 88,621 | +0.26(+0.71%) |
Mar 30, 2023 | 36.31 | 36.68 | 36.31 | 36.47 | 55,891 | +0.43(+1.18%) |
Mar 29, 2023 | 35.93 | 36.08 | 35.90 | 36.05 | 77,002 | +0.20(+0.57%) |
Mar 28, 2023 | 35.70 | 35.88 | 35.58 | 35.84 | 59,375 | +0.44(+1.23%) |
Mar 27, 2023 | 35.05 | 35.41 | 35.05 | 35.41 | 133,875 | +0.20(+0.58%) |
Mar 24, 2023 | 35.12 | 35.33 | 34.92 | 35.20 | 151,214 | -1.59(-4.33%) |
Mar 23, 2023 | 36.64 | 36.92 | 36.64 | 36.80 | 58,401 | +1.04(+2.90%) |
Mar 22, 2023 | 35.56 | 36.04 | 35.48 | 35.76 | 71,624 | -0.19(-0.54%) |
Mar 21, 2023 | 35.78 | 36.10 | 35.65 | 35.95 | 90,883 | +0.97(+2.78%) |
Mar 20, 2023 | 34.61 | 35.35 | 34.54 | 34.98 | 136,422 | +0.06(+0.16%) |
Mar 17, 2023 | 34.72 | 35.07 | 34.30 | 34.92 | 144,394 | +0.09(+0.27%) |
Mar 16, 2023 | 34.57 | 34.99 | 34.32 | 34.83 | 168,604 | -0.42(-1.18%) |
Mar 15, 2023 | 35.21 | 35.41 | 35.00 | 35.25 | 545,981 | -1.39(-3.79%) |
Mar 14, 2023 | 36.90 | 36.99 | 36.59 | 36.64 | 126,707 | -0.60(-1.62%) |
Mar 13, 2023 | 37.15 | 37.77 | 37.06 | 37.24 | 284,043 | -1.26(-3.27%) |
Mar 10, 2023 | 37.98 | 38.60 | 37.97 | 38.50 | 152,261 | +0.53(+1.39%) |
Mar 09, 2023 | 37.31 | 37.98 | 37.31 | 37.97 | 89,505 | +0.45(+1.21%) |
Mar 08, 2023 | 37.14 | 37.52 | 37.14 | 37.52 | 173,458 | +0.65(+1.76%) |
Mar 07, 2023 | 37.06 | 37.19 | 36.82 | 36.87 | 61,790 | +0.42(+1.14%) |
Mar 06, 2023 | 36.47 | 36.72 | 36.41 | 36.45 | 68,541 | +0.00(+0.00%) |
Mar 03, 2023 | 36.42 | 36.52 | 36.19 | 36.45 | 103,635 | -0.04(-0.10%) |
Mar 02, 2023 | 36.74 | 36.93 | 36.36 | 36.49 | 330,780 | -0.82(-2.19%) |
Mar 01, 2023 | 37.15 | 37.39 | 37.12 | 37.31 | 163,101 | -0.26(-0.69%) |
Feb 28, 2023 | 37.98 | 38.00 | 37.56 | 37.56 | 107,622 | -0.34(-0.90%) |
Feb 27, 2023 | 37.39 | 37.97 | 37.39 | 37.91 | 126,014 | +0.90(+2.43%) |
Feb 24, 2023 | 37.38 | 37.38 | 36.94 | 37.01 | 79,480 | +0.05(+0.13%) |
Feb 23, 2023 | 37.16 | 37.19 | 36.78 | 36.96 | 75,319 | +0.24(+0.66%) |
Feb 22, 2023 | 37.42 | 37.42 | 36.64 | 36.72 | 158,756 | -1.20(-3.15%) |
Feb 21, 2023 | 37.85 | 38.19 | 37.85 | 37.92 | 306,997 | +0.93(+2.50%) |
Feb 17, 2023 | 36.96 | 37.04 | 36.80 | 36.99 | 126,897 | -0.27(-0.72%) |
Feb 16, 2023 | 36.92 | 37.46 | 36.78 | 37.26 | 261,274 | +0.78(+2.13%) |
Feb 15, 2023 | 36.16 | 36.62 | 36.09 | 36.48 | 98,047 | +0.68(+1.89%) |
Feb 14, 2023 | 35.96 | 36.16 | 35.70 | 35.80 | 82,305 | -0.27(-0.74%) |
Feb 13, 2023 | 36.13 | 36.15 | 35.88 | 36.07 | 76,355 | -0.12(-0.33%) |
Feb 10, 2023 | 36.18 | 36.34 | 36.04 | 36.19 | 91,946 | +0.30(+0.83%) |
Feb 09, 2023 | 35.99 | 36.11 | 35.90 | 35.90 | 81,826 | +0.31(+0.86%) |
Feb 08, 2023 | 35.81 | 35.84 | 35.49 | 35.59 | 87,276 | -0.17(-0.47%) |
Feb 07, 2023 | 35.73 | 35.91 | 35.48 | 35.76 | 61,651 | -0.22(-0.62%) |
Feb 06, 2023 | 36.42 | 36.42 | 35.86 | 35.98 | 118,292 | -0.95(-2.58%) |
Feb 03, 2023 | 37.10 | 37.20 | 36.80 | 36.94 | 138,366 | +0.03(+0.08%) |
Feb 02, 2023 | 37.05 | 37.16 | 36.45 | 36.91 | 320,472 | -0.82(-2.19%) |
Feb 01, 2023 | 37.15 | 37.97 | 36.96 | 37.73 | 590,096 | +1.09(+2.98%) |
Jan 31, 2023 | 36.45 | 36.73 | 36.22 | 36.64 | 124,585 | +0.96(+2.70%) |
Jan 30, 2023 | 35.80 | 35.92 | 35.68 | 35.68 | 196,114 | -0.01(-0.03%) |
Jan 27, 2023 | 35.88 | 36.08 | 35.61 | 35.68 | 122,419 | -0.24(-0.67%) |
Jan 26, 2023 | 35.65 | 35.93 | 35.40 | 35.93 | 289,274 | +1.37(+3.97%) |
Jan 25, 2023 | 33.89 | 34.61 | 33.89 | 34.55 | 112,538 | +0.63(+1.86%) |
Jan 24, 2023 | 34.09 | 34.10 | 33.70 | 33.92 | 138,579 | -0.61(-1.77%) |
Jan 23, 2023 | 34.71 | 34.82 | 34.38 | 34.54 | 255,857 | -0.17(-0.48%) |
Jan 20, 2023 | 34.68 | 34.78 | 34.58 | 34.70 | 99,285 | +0.19(+0.54%) |
Jan 19, 2023 | 34.55 | 34.61 | 34.25 | 34.52 | 176,330 | +0.17(+0.49%) |
Jan 18, 2023 | 34.08 | 34.56 | 34.08 | 34.35 | 302,554 | +1.07(+3.23%) |
Jan 17, 2023 | 33.16 | 33.54 | 33.08 | 33.28 | 106,115 | -0.03(-0.08%) |
Jan 13, 2023 | 33.04 | 33.41 | 32.83 | 33.30 | 107,034 | -0.13(-0.39%) |
Jan 12, 2023 | 33.10 | 33.49 | 33.03 | 33.43 | 155,597 | +0.55(+1.66%) |
Jan 11, 2023 | 33.05 | 33.05 | 32.61 | 32.89 | 196,564 | -0.44(-1.31%) |
Jan 10, 2023 | 33.33 | 33.34 | 32.99 | 33.32 | 118,236 | -0.03(-0.08%) |
Jan 09, 2023 | 33.09 | 33.56 | 33.07 | 33.35 | 261,165 | +1.00(+3.09%) |
Jan 06, 2023 | 32.41 | 32.41 | 32.09 | 32.35 | 168,827 | -0.03(-0.09%) |
Jan 05, 2023 | 32.21 | 32.50 | 32.15 | 32.38 | 195,358 | +0.27(+0.84%) |
Jan 04, 2023 | 33.07 | 33.07 | 32.09 | 32.11 | 387,481 | -1.62(-4.81%) |