Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 35.03 | 35.99 | 34.92 | 35.97 | 829,609 | +1.21(+3.47%) |
Mar 30, 2023 | 35.51 | 35.91 | 34.72 | 34.77 | 519,625 | -0.32(-0.91%) |
Mar 29, 2023 | 35.66 | 35.68 | 34.53 | 35.09 | 861,170 | -0.02(-0.05%) |
Mar 28, 2023 | 35.49 | 35.71 | 34.57 | 35.10 | 708,733 | -0.55(-1.55%) |
Mar 27, 2023 | 36.10 | 36.12 | 35.55 | 35.66 | 490,335 | +0.33(+0.93%) |
Mar 24, 2023 | 34.95 | 35.39 | 33.69 | 35.33 | 876,487 | -0.78(-2.15%) |
Mar 23, 2023 | 36.25 | 36.86 | 35.91 | 36.11 | 427,460 | -0.04(-0.10%) |
Mar 22, 2023 | 37.40 | 37.60 | 36.09 | 36.14 | 504,952 | -1.18(-3.16%) |
Mar 21, 2023 | 37.97 | 38.19 | 37.08 | 37.32 | 483,115 | +0.38(+1.04%) |
Mar 20, 2023 | 37.15 | 37.60 | 36.49 | 36.94 | 457,710 | +0.37(+1.02%) |
Mar 17, 2023 | 37.18 | 37.31 | 35.89 | 36.56 | 957,035 | -0.77(-2.06%) |
Mar 16, 2023 | 35.94 | 37.51 | 35.74 | 37.33 | 712,099 | +1.07(+2.94%) |
Mar 15, 2023 | 34.80 | 36.29 | 34.66 | 36.26 | 704,056 | +0.14(+0.39%) |
Mar 14, 2023 | 37.01 | 37.22 | 35.22 | 36.12 | 629,174 | +0.65(+1.82%) |
Mar 13, 2023 | 35.75 | 36.08 | 34.81 | 35.48 | 828,404 | -1.08(-2.94%) |
Mar 10, 2023 | 37.43 | 37.62 | 35.90 | 36.55 | 612,148 | -1.32(-3.48%) |
Mar 09, 2023 | 39.01 | 39.16 | 37.79 | 37.87 | 426,378 | -1.20(-3.07%) |
Mar 08, 2023 | 38.81 | 39.18 | 38.57 | 39.07 | 550,393 | +0.29(+0.75%) |
Mar 07, 2023 | 39.40 | 39.78 | 38.76 | 38.78 | 521,863 | -0.75(-1.89%) |
Mar 06, 2023 | 40.29 | 40.32 | 39.41 | 39.53 | 523,739 | -0.80(-2.00%) |
Mar 03, 2023 | 40.31 | 40.66 | 39.66 | 40.34 | 585,946 | +0.20(+0.49%) |
Mar 02, 2023 | 39.58 | 40.21 | 39.25 | 40.14 | 530,517 | -0.04(-0.09%) |
Mar 01, 2023 | 40.10 | 40.78 | 39.91 | 40.18 | 818,234 | +0.09(+0.23%) |
Feb 28, 2023 | 40.27 | 40.79 | 39.96 | 40.08 | 766,880 | -0.19(-0.46%) |
Feb 27, 2023 | 39.93 | 40.49 | 39.55 | 40.27 | 859,651 | +0.71(+1.80%) |
Feb 24, 2023 | 39.43 | 39.82 | 39.01 | 39.56 | 709,375 | -0.47(-1.17%) |
Feb 23, 2023 | 40.24 | 41.08 | 39.62 | 40.03 | 816,941 | -0.51(-1.27%) |
Feb 22, 2023 | 40.71 | 41.35 | 39.95 | 40.54 | 864,580 | -0.23(-0.57%) |
Feb 21, 2023 | 41.40 | 42.01 | 40.58 | 40.78 | 635,392 | -1.70(-4.01%) |
Feb 17, 2023 | 42.20 | 42.67 | 41.52 | 42.48 | 425,914 | +0.46(+1.09%) |
Feb 16, 2023 | 42.45 | 42.91 | 41.95 | 42.02 | 455,110 | -1.13(-2.61%) |
Feb 15, 2023 | 43.08 | 43.36 | 42.36 | 43.15 | 447,327 | +0.05(+0.11%) |
Feb 14, 2023 | 43.21 | 43.78 | 42.57 | 43.10 | 678,607 | -0.28(-0.64%) |
Feb 13, 2023 | 40.81 | 43.41 | 40.60 | 43.38 | 795,687 | +2.51(+6.15%) |
Feb 10, 2023 | 40.32 | 41.50 | 40.32 | 40.87 | 950,997 | +0.47(+1.17%) |
Feb 09, 2023 | 42.59 | 42.90 | 39.29 | 40.39 | 2,118,495 | -3.07(-7.05%) |
Feb 08, 2023 | 43.53 | 44.63 | 43.23 | 43.46 | 603,405 | -0.57(-1.30%) |
Feb 07, 2023 | 44.80 | 44.94 | 43.14 | 44.03 | 751,862 | -1.23(-2.71%) |
Feb 06, 2023 | 45.19 | 45.86 | 45.04 | 45.26 | 674,378 | -0.30(-0.67%) |
Feb 03, 2023 | 44.63 | 45.89 | 44.63 | 45.57 | 518,180 | +0.31(+0.69%) |
Feb 02, 2023 | 44.14 | 46.39 | 43.92 | 45.25 | 908,906 | +1.55(+3.55%) |
Feb 01, 2023 | 43.00 | 44.19 | 42.09 | 43.70 | 663,753 | +0.53(+1.22%) |
Jan 31, 2023 | 42.49 | 43.17 | 42.11 | 43.17 | 583,189 | +0.84(+1.99%) |
Jan 30, 2023 | 42.21 | 42.85 | 41.88 | 42.33 | 695,448 | -0.30(-0.71%) |
Jan 27, 2023 | 42.10 | 42.88 | 41.96 | 42.64 | 679,533 | +0.49(+1.16%) |
Jan 26, 2023 | 41.97 | 42.23 | 41.29 | 42.15 | 354,849 | +0.50(+1.20%) |
Jan 25, 2023 | 41.41 | 41.65 | 41.07 | 41.65 | 300,476 | -0.30(-0.73%) |
Jan 24, 2023 | 42.14 | 42.59 | 41.94 | 41.96 | 260,359 | -0.58(-1.37%) |
Jan 23, 2023 | 41.71 | 42.58 | 41.69 | 42.54 | 474,495 | +0.66(+1.57%) |
Jan 20, 2023 | 41.73 | 42.33 | 41.36 | 41.88 | 580,756 | +0.43(+1.05%) |
Jan 19, 2023 | 41.26 | 41.76 | 40.48 | 41.45 | 566,434 | -0.26(-0.62%) |
Jan 18, 2023 | 41.54 | 42.40 | 41.19 | 41.71 | 429,123 | +0.25(+0.60%) |
Jan 17, 2023 | 41.48 | 42.35 | 41.31 | 41.46 | 482,920 | -0.23(-0.55%) |
Jan 13, 2023 | 41.45 | 42.17 | 41.36 | 41.69 | 464,240 | -0.18(-0.44%) |
Jan 12, 2023 | 41.10 | 41.89 | 40.28 | 41.87 | 869,536 | +0.91(+2.23%) |
Jan 11, 2023 | 39.64 | 41.15 | 39.64 | 40.96 | 865,271 | +0.42(+1.05%) |
Jan 10, 2023 | 39.19 | 40.86 | 39.19 | 40.53 | 506,438 | +0.97(+2.45%) |
Jan 09, 2023 | 39.23 | 40.28 | 39.11 | 39.56 | 548,717 | +0.37(+0.94%) |
Jan 06, 2023 | 38.52 | 39.48 | 38.36 | 39.19 | 738,210 | +1.15(+3.01%) |
Jan 05, 2023 | 36.57 | 38.06 | 36.17 | 38.05 | 717,172 | +1.21(+3.28%) |
Jan 04, 2023 | 36.36 | 37.26 | 35.74 | 36.84 | 839,617 | +0.85(+2.36%) |