Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 32.83 | 33.17 | 32.76 | 33.11 | 477,030 | +0.53(+1.64%) |
Mar 30, 2023 | 32.57 | 32.74 | 32.42 | 32.58 | 438,886 | +0.27(+0.83%) |
Mar 29, 2023 | 32.34 | 32.34 | 32.03 | 32.31 | 361,811 | +0.22(+0.68%) |
Mar 28, 2023 | 31.66 | 32.13 | 31.53 | 32.09 | 372,997 | +0.39(+1.23%) |
Mar 27, 2023 | 31.94 | 31.96 | 31.43 | 31.70 | 574,458 | +0.12(+0.39%) |
Mar 24, 2023 | 30.72 | 31.59 | 30.65 | 31.58 | 583,227 | +0.41(+1.32%) |
Mar 23, 2023 | 31.35 | 31.68 | 30.96 | 31.17 | 471,336 | -0.14(-0.46%) |
Mar 22, 2023 | 32.02 | 32.26 | 31.31 | 31.31 | 419,799 | -0.62(-1.94%) |
Mar 21, 2023 | 31.93 | 32.26 | 31.51 | 31.93 | 487,840 | +0.28(+0.87%) |
Mar 20, 2023 | 31.04 | 31.99 | 30.73 | 31.65 | 552,648 | +0.93(+3.01%) |
Mar 17, 2023 | 31.28 | 31.28 | 30.62 | 30.73 | 1,528,992 | -0.78(-2.48%) |
Mar 16, 2023 | 31.39 | 31.89 | 31.05 | 31.51 | 511,979 | -0.11(-0.33%) |
Mar 15, 2023 | 31.23 | 31.62 | 30.62 | 31.61 | 732,308 | -0.31(-0.99%) |
Mar 14, 2023 | 32.08 | 32.43 | 31.25 | 31.93 | 644,709 | +0.51(+1.61%) |
Mar 13, 2023 | 31.48 | 32.63 | 31.18 | 31.42 | 939,379 | -0.57(-1.79%) |
Mar 10, 2023 | 32.78 | 32.78 | 31.76 | 32.00 | 475,410 | -0.82(-2.50%) |
Mar 09, 2023 | 33.30 | 33.39 | 32.78 | 32.82 | 452,671 | -0.52(-1.55%) |
Mar 08, 2023 | 33.50 | 33.77 | 33.08 | 33.33 | 428,904 | -0.04(-0.11%) |
Mar 07, 2023 | 33.84 | 34.33 | 33.14 | 33.37 | 425,703 | -0.35(-1.05%) |
Mar 06, 2023 | 35.53 | 35.66 | 33.56 | 33.72 | 512,621 | -1.98(-5.53%) |
Mar 03, 2023 | 35.31 | 35.80 | 35.12 | 35.70 | 549,888 | +0.49(+1.38%) |
Mar 02, 2023 | 34.40 | 35.23 | 34.23 | 35.21 | 405,548 | +0.65(+1.88%) |
Mar 01, 2023 | 34.55 | 34.69 | 33.76 | 34.56 | 430,411 | -0.01(-0.03%) |
Feb 28, 2023 | 34.09 | 34.69 | 34.09 | 34.57 | 503,368 | +0.31(+0.89%) |
Feb 27, 2023 | 34.63 | 34.80 | 33.97 | 34.27 | 341,734 | -0.15(-0.44%) |
Feb 24, 2023 | 34.12 | 34.43 | 33.89 | 34.42 | 420,950 | -0.09(-0.25%) |
Feb 23, 2023 | 34.48 | 34.77 | 34.14 | 34.51 | 337,498 | +0.15(+0.44%) |
Feb 22, 2023 | 34.37 | 34.88 | 34.17 | 34.35 | 344,511 | -0.01(-0.03%) |
Feb 21, 2023 | 34.36 | 34.96 | 34.34 | 34.36 | 731,575 | -0.27(-0.77%) |
Feb 17, 2023 | 33.96 | 34.75 | 33.70 | 34.63 | 528,322 | +0.86(+2.54%) |
Feb 16, 2023 | 33.50 | 34.13 | 33.42 | 33.77 | 422,654 | -0.16(-0.47%) |
Feb 15, 2023 | 33.45 | 34.01 | 33.39 | 33.93 | 349,286 | +0.12(+0.36%) |
Feb 14, 2023 | 34.02 | 34.20 | 33.66 | 33.81 | 400,072 | -0.32(-0.94%) |
Feb 13, 2023 | 33.78 | 34.37 | 33.62 | 34.13 | 415,729 | +0.54(+1.61%) |
Feb 10, 2023 | 33.02 | 33.70 | 32.73 | 33.59 | 814,878 | +0.48(+1.46%) |
Feb 09, 2023 | 33.34 | 33.42 | 32.95 | 33.11 | 754,921 | +0.07(+0.20%) |
Feb 08, 2023 | 33.35 | 33.43 | 32.85 | 33.04 | 648,139 | -0.41(-1.22%) |
Feb 07, 2023 | 33.24 | 33.55 | 32.86 | 33.45 | 914,820 | -0.07(-0.20%) |
Feb 06, 2023 | 33.56 | 33.95 | 31.62 | 33.52 | 1,937,652 | -1.73(-4.91%) |
Feb 03, 2023 | 35.58 | 35.72 | 35.09 | 35.25 | 916,817 | -0.28(-0.80%) |
Feb 02, 2023 | 35.15 | 35.69 | 34.90 | 35.53 | 663,877 | +0.10(+0.29%) |
Feb 01, 2023 | 34.86 | 35.74 | 34.68 | 35.43 | 587,350 | +0.32(+0.92%) |
Jan 31, 2023 | 34.42 | 35.14 | 34.08 | 35.11 | 519,831 | +0.92(+2.68%) |
Jan 30, 2023 | 34.51 | 34.65 | 34.08 | 34.19 | 411,063 | -0.32(-0.93%) |
Jan 27, 2023 | 34.64 | 34.64 | 34.22 | 34.51 | 313,950 | -0.14(-0.41%) |
Jan 26, 2023 | 34.85 | 34.96 | 34.41 | 34.65 | 308,795 | -0.11(-0.33%) |
Jan 25, 2023 | 34.23 | 34.79 | 34.14 | 34.76 | 340,781 | +0.40(+1.16%) |
Jan 24, 2023 | 34.54 | 34.60 | 33.82 | 34.37 | 317,738 | +0.04(+0.11%) |
Jan 23, 2023 | 33.96 | 34.47 | 33.85 | 34.33 | 429,072 | +0.34(+1.00%) |
Jan 20, 2023 | 33.96 | 34.21 | 33.50 | 33.99 | 419,953 | +0.23(+0.67%) |
Jan 19, 2023 | 34.11 | 34.15 | 33.74 | 33.76 | 326,989 | -0.66(-1.92%) |
Jan 18, 2023 | 34.85 | 35.20 | 34.25 | 34.42 | 415,617 | -0.60(-1.70%) |
Jan 17, 2023 | 35.17 | 35.58 | 34.93 | 35.02 | 415,102 | -0.08(-0.22%) |
Jan 13, 2023 | 34.63 | 35.55 | 34.57 | 35.10 | 615,695 | +0.42(+1.20%) |
Jan 12, 2023 | 35.16 | 35.23 | 34.48 | 34.68 | 660,222 | -0.25(-0.70%) |
Jan 11, 2023 | 35.58 | 35.85 | 34.67 | 34.93 | 659,423 | -0.34(-0.97%) |
Jan 10, 2023 | 34.80 | 35.73 | 34.80 | 35.27 | 560,108 | +0.64(+1.86%) |
Jan 09, 2023 | 35.20 | 35.46 | 34.40 | 34.62 | 798,863 | -0.36(-1.03%) |
Jan 06, 2023 | 33.97 | 35.02 | 33.97 | 34.98 | 522,345 | +1.30(+3.85%) |
Jan 05, 2023 | 33.65 | 33.92 | 33.31 | 33.69 | 464,221 | -0.25(-0.72%) |
Jan 04, 2023 | 32.54 | 33.94 | 32.54 | 33.93 | 526,614 | +1.60(+4.95%) |