Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 34.16 | 34.40 | 33.75 | 33.93 | 728,841 | -0.15(-0.43%) |
Mar 30, 2023 | 34.16 | 34.38 | 33.90 | 34.08 | 577,578 | +0.15(+0.46%) |
Mar 29, 2023 | 33.84 | 33.92 | 33.43 | 33.92 | 507,047 | +0.46(+1.39%) |
Mar 28, 2023 | 33.11 | 33.67 | 32.95 | 33.46 | 564,176 | +0.37(+1.11%) |
Mar 27, 2023 | 33.24 | 33.63 | 32.92 | 33.09 | 740,580 | +0.31(+0.95%) |
Mar 24, 2023 | 32.81 | 33.20 | 32.27 | 32.78 | 1,322,953 | -0.34(-1.02%) |
Mar 23, 2023 | 33.50 | 33.76 | 32.11 | 33.12 | 1,386,526 | -0.28(-0.84%) |
Mar 22, 2023 | 33.36 | 34.19 | 33.23 | 33.40 | 848,292 | +0.01(+0.03%) |
Mar 21, 2023 | 33.76 | 34.28 | 33.23 | 33.39 | 1,138,854 | +0.12(+0.35%) |
Mar 20, 2023 | 34.29 | 34.51 | 33.05 | 33.27 | 1,005,888 | -1.04(-3.02%) |
Mar 17, 2023 | 34.64 | 34.74 | 33.76 | 34.31 | 1,288,672 | -0.59(-1.69%) |
Mar 16, 2023 | 33.07 | 34.92 | 32.82 | 34.90 | 1,094,530 | +1.35(+4.01%) |
Mar 15, 2023 | 32.51 | 33.71 | 32.34 | 33.55 | 903,526 | +0.46(+1.37%) |
Mar 14, 2023 | 33.97 | 34.34 | 32.73 | 33.10 | 899,687 | -0.15(-0.47%) |
Mar 13, 2023 | 33.08 | 33.56 | 32.23 | 33.25 | 1,122,936 | -0.46(-1.38%) |
Mar 10, 2023 | 34.74 | 34.83 | 33.54 | 33.72 | 918,684 | -1.15(-3.30%) |
Mar 09, 2023 | 35.80 | 36.03 | 34.83 | 34.87 | 1,000,962 | -0.89(-2.49%) |
Mar 08, 2023 | 35.68 | 35.77 | 35.05 | 35.76 | 723,185 | +0.32(+0.90%) |
Mar 07, 2023 | 35.44 | 36.09 | 35.07 | 35.44 | 918,441 | -0.01(-0.03%) |
Mar 06, 2023 | 36.38 | 36.38 | 34.85 | 35.45 | 1,426,634 | -0.62(-1.73%) |
Mar 03, 2023 | 37.41 | 37.41 | 35.96 | 36.08 | 1,042,173 | -1.12(-3.02%) |
Mar 02, 2023 | 36.73 | 37.43 | 36.36 | 37.20 | 604,170 | +0.51(+1.39%) |
Mar 01, 2023 | 35.82 | 36.85 | 35.58 | 36.69 | 700,544 | +0.71(+1.98%) |
Feb 28, 2023 | 36.20 | 36.85 | 35.95 | 35.98 | 819,996 | -0.19(-0.53%) |
Feb 27, 2023 | 37.13 | 37.31 | 36.07 | 36.17 | 711,108 | -0.70(-1.90%) |
Feb 24, 2023 | 36.65 | 37.81 | 36.52 | 36.87 | 1,338,560 | -0.22(-0.60%) |
Feb 23, 2023 | 38.68 | 39.26 | 36.50 | 37.10 | 1,818,511 | -2.00(-5.11%) |
Feb 22, 2023 | 38.34 | 39.22 | 38.14 | 39.09 | 1,621,450 | +0.87(+2.29%) |
Feb 21, 2023 | 38.24 | 39.06 | 37.41 | 38.22 | 1,514,455 | -0.32(-0.82%) |
Feb 17, 2023 | 38.84 | 38.84 | 37.91 | 38.54 | 1,820,858 | -0.31(-0.79%) |
Feb 16, 2023 | 37.00 | 39.48 | 36.81 | 38.84 | 1,545,251 | +1.63(+4.39%) |
Feb 15, 2023 | 36.95 | 37.55 | 36.62 | 37.21 | 851,473 | +0.17(+0.47%) |
Feb 14, 2023 | 36.92 | 37.15 | 36.08 | 37.04 | 935,027 | -0.02(-0.05%) |
Feb 13, 2023 | 36.26 | 37.10 | 35.98 | 37.06 | 671,670 | +0.79(+2.17%) |
Feb 10, 2023 | 36.18 | 36.39 | 35.47 | 36.27 | 637,416 | -0.19(-0.53%) |
Feb 09, 2023 | 37.02 | 37.44 | 36.44 | 36.46 | 619,501 | -0.21(-0.58%) |
Feb 08, 2023 | 37.85 | 37.88 | 36.41 | 36.67 | 884,685 | -1.27(-3.34%) |
Feb 07, 2023 | 37.75 | 38.08 | 36.94 | 37.94 | 666,236 | +0.13(+0.36%) |
Feb 06, 2023 | 37.55 | 38.13 | 37.36 | 37.81 | 918,967 | -0.11(-0.28%) |
Feb 03, 2023 | 38.30 | 38.69 | 37.50 | 37.91 | 1,114,009 | -0.85(-2.18%) |
Feb 02, 2023 | 37.44 | 39.67 | 37.44 | 38.76 | 1,264,888 | +1.62(+4.37%) |
Feb 01, 2023 | 37.76 | 37.96 | 35.84 | 37.13 | 1,189,920 | -0.59(-1.55%) |
Jan 31, 2023 | 36.52 | 37.74 | 36.42 | 37.72 | 792,686 | +0.92(+2.51%) |
Jan 30, 2023 | 37.02 | 37.09 | 36.36 | 36.80 | 473,320 | -0.42(-1.14%) |
Jan 27, 2023 | 37.35 | 37.47 | 36.94 | 37.22 | 581,139 | -0.07(-0.18%) |
Jan 26, 2023 | 36.94 | 37.34 | 36.39 | 37.29 | 666,522 | +0.80(+2.19%) |
Jan 25, 2023 | 34.47 | 36.70 | 34.37 | 36.49 | 1,810,878 | +0.31(+0.85%) |
Jan 24, 2023 | 38.11 | 38.48 | 35.50 | 36.18 | 2,826,235 | -3.15(-8.01%) |
Jan 23, 2023 | 37.70 | 39.45 | 37.49 | 39.34 | 1,472,966 | +1.85(+4.92%) |
Jan 20, 2023 | 36.33 | 37.51 | 35.69 | 37.49 | 1,125,575 | +1.49(+4.14%) |
Jan 19, 2023 | 36.20 | 36.35 | 35.23 | 36.00 | 835,186 | -0.37(-1.03%) |
Jan 18, 2023 | 36.52 | 36.75 | 36.21 | 36.38 | 881,976 | -0.03(-0.08%) |
Jan 17, 2023 | 34.88 | 37.01 | 34.88 | 36.40 | 1,563,805 | -0.62(-1.66%) |
Jan 13, 2023 | 36.27 | 37.11 | 36.13 | 37.02 | 805,893 | +0.44(+1.21%) |
Jan 12, 2023 | 37.19 | 37.47 | 36.15 | 36.58 | 1,267,076 | -0.32(-0.86%) |
Jan 11, 2023 | 37.13 | 38.15 | 36.48 | 36.89 | 1,269,853 | -0.12(-0.34%) |
Jan 10, 2023 | 35.90 | 37.03 | 35.73 | 37.02 | 998,104 | +0.92(+2.56%) |
Jan 09, 2023 | 34.45 | 36.33 | 34.28 | 36.10 | 1,359,248 | +2.06(+6.04%) |
Jan 06, 2023 | 33.10 | 34.21 | 32.73 | 34.04 | 1,455,415 | +1.41(+4.33%) |
Jan 05, 2023 | 32.14 | 32.93 | 31.56 | 32.63 | 1,385,620 | +0.10(+0.30%) |
Jan 04, 2023 | 31.28 | 32.56 | 30.88 | 32.53 | 1,220,001 | +1.44(+4.64%) |