Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 31.29 | 31.95 | 31.25 | 31.63 | 665,711 | +0.46(+1.48%) |
Mar 30, 2023 | 30.92 | 31.66 | 30.75 | 31.17 | 590,045 | +0.65(+2.13%) |
Mar 29, 2023 | 30.54 | 30.86 | 29.80 | 30.52 | 807,837 | +0.38(+1.26%) |
Mar 28, 2023 | 29.44 | 30.18 | 29.41 | 30.14 | 430,368 | +0.43(+1.45%) |
Mar 27, 2023 | 29.10 | 29.84 | 28.80 | 29.71 | 865,479 | +1.05(+3.66%) |
Mar 24, 2023 | 29.49 | 29.55 | 28.13 | 28.66 | 1,227,763 | -1.02(-3.44%) |
Mar 23, 2023 | 29.60 | 30.70 | 29.14 | 29.68 | 759,108 | +0.28(+0.95%) |
Mar 22, 2023 | 29.46 | 30.44 | 29.31 | 29.40 | 1,179,652 | -0.05(-0.17%) |
Mar 21, 2023 | 30.00 | 30.50 | 29.42 | 29.45 | 809,614 | -0.17(-0.57%) |
Mar 20, 2023 | 29.16 | 30.13 | 28.91 | 29.62 | 696,080 | +0.47(+1.61%) |
Mar 17, 2023 | 29.99 | 30.08 | 28.89 | 29.15 | 1,397,532 | -1.01(-3.35%) |
Mar 16, 2023 | 29.82 | 30.53 | 29.68 | 30.16 | 837,051 | -0.24(-0.79%) |
Mar 15, 2023 | 30.20 | 30.43 | 29.69 | 30.40 | 857,638 | -0.05(-0.16%) |
Mar 14, 2023 | 31.41 | 31.65 | 30.18 | 30.45 | 960,063 | -0.13(-0.43%) |
Mar 13, 2023 | 30.85 | 31.08 | 29.67 | 30.58 | 1,561,888 | -0.83(-2.64%) |
Mar 10, 2023 | 32.00 | 32.69 | 31.05 | 31.41 | 912,334 | -0.64(-2.00%) |
Mar 09, 2023 | 33.44 | 33.61 | 32.01 | 32.05 | 810,867 | -1.47(-4.39%) |
Mar 08, 2023 | 33.62 | 33.73 | 33.03 | 33.52 | 332,155 | -0.06(-0.18%) |
Mar 07, 2023 | 34.03 | 34.62 | 33.44 | 33.58 | 965,150 | -0.57(-1.67%) |
Mar 06, 2023 | 34.58 | 35.18 | 33.94 | 34.15 | 795,891 | -0.20(-0.58%) |
Mar 03, 2023 | 33.14 | 34.60 | 33.13 | 34.35 | 1,129,072 | +1.43(+4.34%) |
Mar 02, 2023 | 31.81 | 33.78 | 31.53 | 32.92 | 1,222,596 | +0.93(+2.91%) |
Mar 01, 2023 | 33.30 | 33.54 | 31.66 | 31.99 | 1,377,198 | -1.36(-4.08%) |
Feb 28, 2023 | 32.90 | 33.87 | 32.66 | 33.35 | 1,291,280 | +0.52(+1.58%) |
Feb 27, 2023 | 33.10 | 33.42 | 32.27 | 32.83 | 995,915 | -0.24(-0.73%) |
Feb 24, 2023 | 33.41 | 34.31 | 32.71 | 33.07 | 1,190,010 | -0.96(-2.82%) |
Feb 23, 2023 | 35.08 | 36.49 | 32.01 | 34.03 | 5,209,725 | -3.96(-10.42%) |
Feb 22, 2023 | 37.49 | 38.65 | 36.93 | 37.99 | 1,139,456 | +0.64(+1.71%) |
Feb 21, 2023 | 37.90 | 38.61 | 37.34 | 37.35 | 841,265 | -1.21(-3.14%) |
Feb 17, 2023 | 39.00 | 39.49 | 37.76 | 38.56 | 1,566,445 | -0.80(-2.03%) |
Feb 16, 2023 | 39.73 | 40.53 | 39.27 | 39.36 | 900,466 | -1.47(-3.60%) |
Feb 15, 2023 | 39.07 | 40.87 | 39.01 | 40.83 | 961,088 | +1.66(+4.24%) |
Feb 14, 2023 | 38.03 | 39.30 | 37.56 | 39.17 | 681,528 | +0.76(+1.98%) |
Feb 13, 2023 | 37.82 | 38.53 | 37.30 | 38.41 | 659,787 | +1.07(+2.87%) |
Feb 10, 2023 | 36.39 | 37.53 | 35.81 | 37.34 | 997,052 | +0.70(+1.91%) |
Feb 09, 2023 | 38.26 | 38.74 | 36.60 | 36.64 | 937,700 | -1.35(-3.55%) |
Feb 08, 2023 | 38.75 | 39.35 | 37.86 | 37.99 | 690,681 | -0.87(-2.24%) |
Feb 07, 2023 | 37.56 | 39.23 | 37.39 | 38.86 | 848,540 | +1.01(+2.67%) |
Feb 06, 2023 | 38.50 | 40.05 | 37.66 | 37.85 | 937,779 | -1.01(-2.60%) |
Feb 03, 2023 | 39.86 | 41.44 | 38.70 | 38.86 | 1,475,945 | -1.07(-2.68%) |
Feb 02, 2023 | 39.05 | 40.78 | 38.70 | 39.93 | 1,500,642 | +1.41(+3.66%) |
Feb 01, 2023 | 38.09 | 39.13 | 36.22 | 38.52 | 1,554,941 | +0.41(+1.08%) |
Jan 31, 2023 | 36.75 | 38.19 | 36.59 | 38.11 | 815,794 | +1.58(+4.33%) |
Jan 30, 2023 | 36.41 | 38.70 | 36.05 | 36.53 | 1,427,821 | -0.43(-1.16%) |
Jan 27, 2023 | 35.35 | 37.59 | 35.10 | 36.96 | 1,476,911 | +1.70(+4.82%) |
Jan 26, 2023 | 35.00 | 35.49 | 34.55 | 35.26 | 841,890 | +0.80(+2.32%) |
Jan 25, 2023 | 33.17 | 34.88 | 32.71 | 34.46 | 999,476 | +0.22(+0.64%) |
Jan 24, 2023 | 33.76 | 34.59 | 33.25 | 34.24 | 1,051,485 | -0.18(-0.52%) |
Jan 23, 2023 | 33.90 | 36.34 | 33.75 | 34.42 | 1,142,148 | +0.42(+1.24%) |
Jan 20, 2023 | 34.39 | 34.55 | 33.11 | 34.00 | 760,698 | +0.00(+0.00%) |
Jan 19, 2023 | 33.04 | 34.27 | 33.00 | 34.00 | 646,973 | +0.37(+1.10%) |
Jan 18, 2023 | 35.95 | 36.05 | 33.55 | 33.63 | 770,424 | -1.99(-5.59%) |
Jan 17, 2023 | 34.68 | 35.65 | 34.05 | 35.62 | 716,709 | +0.93(+2.68%) |
Jan 13, 2023 | 34.97 | 36.06 | 34.48 | 34.69 | 1,118,664 | -0.60(-1.70%) |
Jan 12, 2023 | 36.01 | 36.44 | 34.71 | 35.29 | 1,267,926 | -0.49(-1.37%) |
Jan 11, 2023 | 33.00 | 36.03 | 33.00 | 35.78 | 2,908,166 | +3.06(+9.35%) |
Jan 10, 2023 | 31.25 | 32.92 | 30.80 | 32.72 | 1,694,208 | +1.27(+4.04%) |
Jan 09, 2023 | 31.55 | 32.65 | 30.66 | 31.45 | 2,223,735 | +1.92(+6.50%) |
Jan 06, 2023 | 29.78 | 30.23 | 29.23 | 29.53 | 1,347,744 | -0.17(-0.57%) |
Jan 05, 2023 | 28.62 | 29.87 | 27.71 | 29.70 | 1,424,569 | +0.44(+1.50%) |
Jan 04, 2023 | 27.45 | 29.57 | 27.11 | 29.26 | 1,860,326 | +2.10(+7.73%) |