Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 36.47 | 37.19 | 36.47 | 37.17 | 561,422 | +0.77(+2.13%) |
Mar 30, 2023 | 36.88 | 36.92 | 36.29 | 36.40 | 395,118 | -0.29(-0.78%) |
Mar 29, 2023 | 36.82 | 36.88 | 36.33 | 36.68 | 382,247 | +0.22(+0.60%) |
Mar 28, 2023 | 36.24 | 36.70 | 36.11 | 36.46 | 403,279 | +0.15(+0.42%) |
Mar 27, 2023 | 36.72 | 37.13 | 36.21 | 36.31 | 457,657 | -0.30(-0.81%) |
Mar 24, 2023 | 35.83 | 36.77 | 35.28 | 36.61 | 642,228 | +0.64(+1.78%) |
Mar 23, 2023 | 36.08 | 36.73 | 35.67 | 35.97 | 729,773 | +0.51(+1.43%) |
Mar 22, 2023 | 35.72 | 36.46 | 35.43 | 35.46 | 673,537 | -0.35(-0.99%) |
Mar 21, 2023 | 35.83 | 36.40 | 35.53 | 35.81 | 622,278 | +0.43(+1.22%) |
Mar 20, 2023 | 35.20 | 35.78 | 35.20 | 35.38 | 689,421 | +0.30(+0.84%) |
Mar 17, 2023 | 35.46 | 35.69 | 34.94 | 35.09 | 3,098,521 | -0.36(-1.03%) |
Mar 16, 2023 | 34.38 | 35.59 | 34.01 | 35.45 | 646,789 | +0.89(+2.57%) |
Mar 15, 2023 | 34.59 | 35.13 | 33.90 | 34.56 | 840,216 | -0.26(-0.74%) |
Mar 14, 2023 | 34.71 | 34.90 | 34.24 | 34.82 | 1,054,761 | +0.86(+2.53%) |
Mar 13, 2023 | 33.47 | 34.90 | 33.42 | 33.96 | 1,220,308 | +0.02(+0.06%) |
Mar 10, 2023 | 34.70 | 34.70 | 33.27 | 33.94 | 704,149 | -0.74(-2.12%) |
Mar 09, 2023 | 34.94 | 35.33 | 34.66 | 34.67 | 586,044 | -0.33(-0.96%) |
Mar 08, 2023 | 34.62 | 35.04 | 34.21 | 35.01 | 558,316 | +0.68(+1.98%) |
Mar 07, 2023 | 34.64 | 34.85 | 34.23 | 34.33 | 590,872 | -0.14(-0.42%) |
Mar 06, 2023 | 34.87 | 35.15 | 34.07 | 34.47 | 1,012,544 | -1.01(-2.86%) |
Mar 03, 2023 | 35.41 | 35.77 | 35.11 | 35.49 | 476,830 | +0.49(+1.39%) |
Mar 02, 2023 | 34.72 | 35.02 | 34.47 | 35.00 | 497,477 | -0.10(-0.27%) |
Mar 01, 2023 | 35.25 | 35.90 | 35.04 | 35.09 | 532,756 | -0.29(-0.81%) |
Feb 28, 2023 | 35.26 | 35.69 | 35.19 | 35.38 | 653,038 | -0.01(-0.03%) |
Feb 27, 2023 | 35.57 | 35.79 | 35.17 | 35.39 | 529,288 | +0.20(+0.57%) |
Feb 24, 2023 | 34.79 | 35.47 | 34.63 | 35.19 | 599,844 | -0.36(-1.02%) |
Feb 23, 2023 | 35.35 | 35.68 | 34.81 | 35.55 | 384,977 | +0.49(+1.39%) |
Feb 22, 2023 | 35.18 | 35.67 | 34.69 | 35.07 | 684,963 | +0.28(+0.80%) |
Feb 21, 2023 | 35.07 | 35.70 | 34.70 | 34.79 | 446,086 | -1.06(-2.96%) |
Feb 17, 2023 | 36.53 | 36.53 | 35.41 | 35.85 | 546,172 | -0.74(-2.01%) |
Feb 16, 2023 | 36.02 | 36.84 | 35.80 | 36.59 | 570,713 | -0.19(-0.52%) |
Feb 15, 2023 | 36.40 | 36.95 | 36.14 | 36.78 | 410,689 | -0.02(-0.05%) |
Feb 14, 2023 | 36.88 | 37.31 | 36.36 | 36.80 | 483,652 | -0.56(-1.51%) |
Feb 13, 2023 | 36.22 | 37.39 | 36.11 | 37.36 | 395,087 | +1.11(+3.06%) |
Feb 10, 2023 | 36.29 | 36.84 | 36.00 | 36.25 | 579,743 | -0.11(-0.32%) |
Feb 09, 2023 | 37.08 | 37.18 | 36.20 | 36.37 | 552,575 | -0.31(-0.83%) |
Feb 08, 2023 | 37.27 | 37.31 | 36.39 | 36.67 | 623,292 | -0.95(-2.52%) |
Feb 07, 2023 | 36.92 | 37.83 | 36.36 | 37.62 | 762,602 | +0.39(+1.05%) |
Feb 06, 2023 | 37.60 | 37.85 | 37.04 | 37.23 | 802,317 | -0.85(-2.23%) |
Feb 03, 2023 | 37.79 | 38.74 | 37.69 | 38.08 | 795,380 | -0.78(-2.02%) |
Feb 02, 2023 | 37.27 | 39.10 | 37.18 | 38.86 | 939,475 | +2.25(+6.14%) |
Feb 01, 2023 | 35.43 | 37.05 | 34.91 | 36.61 | 1,253,523 | +0.96(+2.70%) |
Jan 31, 2023 | 34.82 | 35.66 | 34.47 | 35.65 | 1,261,657 | +0.45(+1.29%) |
Jan 30, 2023 | 35.61 | 36.05 | 35.11 | 35.20 | 668,605 | -0.84(-2.33%) |
Jan 27, 2023 | 35.91 | 36.27 | 35.56 | 36.04 | 506,446 | +0.07(+0.18%) |
Jan 26, 2023 | 35.51 | 35.97 | 35.04 | 35.97 | 573,138 | +0.63(+1.79%) |
Jan 25, 2023 | 34.63 | 35.34 | 34.63 | 35.34 | 332,908 | +0.34(+0.97%) |
Jan 24, 2023 | 34.81 | 35.21 | 34.43 | 35.00 | 366,856 | +0.35(+1.01%) |
Jan 23, 2023 | 33.98 | 34.83 | 33.98 | 34.65 | 353,992 | +0.49(+1.44%) |
Jan 20, 2023 | 33.82 | 34.19 | 33.24 | 34.16 | 440,191 | +0.45(+1.34%) |
Jan 19, 2023 | 33.75 | 34.23 | 33.38 | 33.71 | 763,756 | -0.26(-0.78%) |
Jan 18, 2023 | 34.53 | 35.02 | 33.81 | 33.97 | 355,554 | -0.24(-0.69%) |
Jan 17, 2023 | 33.63 | 34.26 | 33.56 | 34.21 | 460,428 | +0.64(+1.91%) |
Jan 13, 2023 | 33.16 | 33.81 | 33.15 | 33.56 | 416,377 | -0.09(-0.25%) |
Jan 12, 2023 | 33.47 | 33.74 | 32.72 | 33.65 | 450,192 | +0.28(+0.85%) |
Jan 11, 2023 | 33.08 | 33.49 | 32.88 | 33.37 | 459,869 | +0.94(+2.91%) |
Jan 10, 2023 | 31.70 | 32.51 | 31.70 | 32.42 | 427,539 | +0.55(+1.72%) |
Jan 09, 2023 | 32.60 | 32.83 | 31.86 | 31.87 | 407,984 | -0.68(-2.09%) |
Jan 06, 2023 | 32.15 | 32.90 | 32.03 | 32.55 | 609,521 | +0.63(+1.98%) |
Jan 05, 2023 | 31.13 | 32.25 | 30.92 | 31.92 | 528,539 | +0.42(+1.32%) |
Jan 04, 2023 | 30.85 | 31.66 | 30.61 | 31.51 | 553,297 | +1.16(+3.83%) |