Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 33.67 | 33.90 | 33.27 | 33.44 | 739,489 | -0.14(-0.43%) |
Mar 30, 2023 | 33.67 | 33.89 | 33.42 | 33.59 | 586,017 | +0.15(+0.46%) |
Mar 29, 2023 | 33.35 | 33.43 | 32.95 | 33.43 | 514,455 | +0.46(+1.39%) |
Mar 28, 2023 | 32.63 | 33.19 | 32.47 | 32.98 | 572,419 | +0.36(+1.11%) |
Mar 27, 2023 | 32.76 | 33.15 | 32.44 | 32.61 | 751,400 | +0.31(+0.94%) |
Mar 24, 2023 | 32.34 | 32.72 | 31.80 | 32.31 | 1,342,282 | -0.33(-1.02%) |
Mar 23, 2023 | 33.01 | 33.28 | 31.65 | 32.64 | 1,406,784 | -0.28(-0.84%) |
Mar 22, 2023 | 32.88 | 33.70 | 32.75 | 32.92 | 860,686 | +0.01(+0.03%) |
Mar 21, 2023 | 33.27 | 33.79 | 32.75 | 32.91 | 1,155,494 | +0.11(+0.35%) |
Mar 20, 2023 | 33.80 | 34.02 | 32.58 | 32.80 | 1,020,584 | -1.02(-3.02%) |
Mar 17, 2023 | 34.14 | 34.24 | 33.27 | 33.82 | 1,307,500 | -0.58(-1.69%) |
Mar 16, 2023 | 32.59 | 34.42 | 32.35 | 34.40 | 1,110,522 | +1.33(+4.01%) |
Mar 15, 2023 | 32.04 | 33.22 | 31.87 | 33.07 | 916,727 | +0.45(+1.37%) |
Mar 14, 2023 | 33.48 | 33.84 | 32.26 | 32.62 | 912,832 | -0.15(-0.47%) |
Mar 13, 2023 | 32.60 | 33.08 | 31.76 | 32.78 | 1,139,342 | -0.46(-1.38%) |
Mar 10, 2023 | 34.24 | 34.33 | 33.05 | 33.23 | 932,107 | -1.14(-3.30%) |
Mar 09, 2023 | 35.29 | 35.51 | 34.33 | 34.37 | 1,015,586 | -0.88(-2.49%) |
Mar 08, 2023 | 35.16 | 35.26 | 34.54 | 35.25 | 733,751 | +0.31(+0.90%) |
Mar 07, 2023 | 34.93 | 35.57 | 34.57 | 34.93 | 931,860 | -0.01(-0.03%) |
Mar 06, 2023 | 35.85 | 35.85 | 34.35 | 34.94 | 1,447,478 | -0.62(-1.73%) |
Mar 03, 2023 | 36.87 | 36.87 | 35.44 | 35.56 | 1,057,400 | -1.11(-3.02%) |
Mar 02, 2023 | 36.20 | 36.89 | 35.83 | 36.67 | 612,997 | +0.50(+1.39%) |
Mar 01, 2023 | 35.30 | 36.32 | 35.06 | 36.16 | 710,780 | +0.70(+1.98%) |
Feb 28, 2023 | 35.68 | 36.32 | 35.43 | 35.46 | 831,977 | -0.19(-0.53%) |
Feb 27, 2023 | 36.60 | 36.77 | 35.55 | 35.65 | 721,498 | -0.69(-1.90%) |
Feb 24, 2023 | 36.13 | 37.26 | 35.99 | 36.34 | 1,358,117 | -0.22(-0.60%) |
Feb 23, 2023 | 38.12 | 38.69 | 35.98 | 36.56 | 1,845,080 | -1.97(-5.11%) |
Feb 22, 2023 | 37.78 | 38.65 | 37.59 | 38.53 | 1,645,141 | +0.86(+2.29%) |
Feb 21, 2023 | 37.69 | 38.49 | 36.87 | 37.67 | 1,536,582 | -0.31(-0.82%) |
Feb 17, 2023 | 38.29 | 38.29 | 37.37 | 37.98 | 1,847,462 | -0.30(-0.79%) |
Feb 16, 2023 | 36.47 | 38.91 | 36.28 | 38.29 | 1,567,828 | +1.61(+4.39%) |
Feb 15, 2023 | 36.42 | 37.01 | 36.10 | 36.68 | 863,913 | +0.17(+0.47%) |
Feb 14, 2023 | 36.39 | 36.61 | 35.56 | 36.50 | 948,688 | -0.02(-0.05%) |
Feb 13, 2023 | 35.74 | 36.56 | 35.46 | 36.52 | 681,483 | +0.78(+2.17%) |
Feb 10, 2023 | 35.66 | 35.87 | 34.96 | 35.75 | 646,729 | -0.19(-0.53%) |
Feb 09, 2023 | 36.49 | 36.90 | 35.92 | 35.94 | 628,552 | -0.21(-0.58%) |
Feb 08, 2023 | 37.31 | 37.33 | 35.89 | 36.14 | 897,611 | -1.25(-3.34%) |
Feb 07, 2023 | 37.21 | 37.53 | 36.41 | 37.40 | 675,970 | +0.13(+0.36%) |
Feb 06, 2023 | 37.01 | 37.58 | 36.83 | 37.26 | 932,394 | -0.10(-0.28%) |
Feb 03, 2023 | 37.75 | 38.14 | 36.96 | 37.37 | 1,130,285 | -0.83(-2.18%) |
Feb 02, 2023 | 36.90 | 39.10 | 36.90 | 38.20 | 1,283,369 | +1.60(+4.37%) |
Feb 01, 2023 | 37.22 | 37.41 | 35.32 | 36.60 | 1,207,305 | -0.58(-1.55%) |
Jan 31, 2023 | 35.99 | 37.20 | 35.90 | 37.18 | 804,267 | +0.91(+2.51%) |
Jan 30, 2023 | 36.49 | 36.55 | 35.83 | 36.27 | 480,236 | -0.42(-1.14%) |
Jan 27, 2023 | 36.81 | 36.93 | 36.41 | 36.68 | 589,630 | -0.07(-0.18%) |
Jan 26, 2023 | 36.41 | 36.80 | 35.87 | 36.75 | 676,261 | +0.79(+2.19%) |
Jan 25, 2023 | 33.98 | 36.17 | 33.87 | 35.96 | 1,837,336 | +0.30(+0.85%) |
Jan 24, 2023 | 37.57 | 37.93 | 34.99 | 35.66 | 2,867,528 | -3.11(-8.01%) |
Jan 23, 2023 | 37.16 | 38.88 | 36.95 | 38.77 | 1,494,487 | +1.82(+4.92%) |
Jan 20, 2023 | 35.80 | 36.97 | 35.18 | 36.95 | 1,142,021 | +1.47(+4.14%) |
Jan 19, 2023 | 35.68 | 35.82 | 34.72 | 35.48 | 847,389 | -0.37(-1.03%) |
Jan 18, 2023 | 35.99 | 36.22 | 35.69 | 35.85 | 894,863 | -0.03(-0.08%) |
Jan 17, 2023 | 34.37 | 36.48 | 34.37 | 35.88 | 1,586,653 | -0.61(-1.66%) |
Jan 13, 2023 | 35.75 | 36.57 | 35.61 | 36.49 | 817,667 | +0.44(+1.21%) |
Jan 12, 2023 | 36.66 | 36.93 | 35.62 | 36.05 | 1,285,588 | -0.31(-0.86%) |
Jan 11, 2023 | 36.60 | 37.60 | 35.96 | 36.36 | 1,288,406 | -0.12(-0.34%) |
Jan 10, 2023 | 35.39 | 36.50 | 35.22 | 36.49 | 1,012,687 | +0.91(+2.56%) |
Jan 09, 2023 | 33.96 | 35.80 | 33.79 | 35.58 | 1,379,108 | +2.03(+6.04%) |
Jan 06, 2023 | 32.62 | 33.72 | 32.26 | 33.55 | 1,476,679 | +1.39(+4.33%) |
Jan 05, 2023 | 31.67 | 32.46 | 31.11 | 32.16 | 1,405,865 | +0.09(+0.30%) |
Jan 04, 2023 | 30.83 | 32.09 | 30.43 | 32.06 | 1,237,826 | +1.42(+4.64%) |