Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 33.85 | 34.28 | 33.85 | 34.28 | 1,463 | +0.81(+2.43%) |
Mar 30, 2023 | 33.42 | 33.47 | 33.42 | 33.47 | 1,845 | +0.38(+1.15%) |
Mar 29, 2023 | 32.94 | 33.09 | 32.94 | 33.09 | 1,206 | +0.52(+1.59%) |
Mar 28, 2023 | 32.90 | 32.90 | 32.46 | 32.57 | 1,302 | -0.18(-0.56%) |
Mar 27, 2023 | 32.40 | 32.84 | 32.40 | 32.75 | 2,456 | +0.44(+1.35%) |
Mar 24, 2023 | 32.57 | 32.57 | 31.85 | 32.32 | 1,915 | -0.22(-0.67%) |
Mar 23, 2023 | 32.92 | 32.92 | 32.49 | 32.53 | 1,227 | +0.35(+1.10%) |
Mar 22, 2023 | 32.83 | 32.85 | 32.18 | 32.18 | 7,792 | -0.46(-1.42%) |
Mar 21, 2023 | 32.21 | 32.74 | 32.21 | 32.64 | 6,743 | +0.70(+2.19%) |
Mar 20, 2023 | 31.79 | 32.04 | 31.79 | 31.94 | 819 | +0.35(+1.11%) |
Mar 17, 2023 | 31.71 | 31.71 | 31.58 | 31.59 | 553 | -0.70(-2.16%) |
Mar 16, 2023 | 32.01 | 32.29 | 32.01 | 32.29 | 993 | +0.53(+1.68%) |
Mar 15, 2023 | 31.71 | 31.76 | 31.71 | 31.76 | 778 | -0.22(-0.69%) |
Mar 14, 2023 | 32.24 | 32.38 | 31.71 | 31.98 | 4,893 | +0.41(+1.30%) |
Mar 13, 2023 | 31.31 | 31.67 | 31.15 | 31.57 | 6,874 | -0.24(-0.75%) |
Mar 10, 2023 | 32.08 | 32.08 | 31.80 | 31.80 | 1,006 | -0.72(-2.21%) |
Mar 09, 2023 | 33.64 | 33.68 | 32.52 | 32.52 | 4,182 | -1.23(-3.66%) |
Mar 08, 2023 | 34.22 | 34.22 | 33.60 | 33.76 | 539 | -0.31(-0.92%) |
Mar 07, 2023 | 34.30 | 34.30 | 34.07 | 34.07 | 507 | -0.47(-1.35%) |
Mar 06, 2023 | 34.90 | 34.90 | 34.54 | 34.54 | 1,359 | -0.13(-0.38%) |
Mar 03, 2023 | 34.67 | 34.67 | 34.67 | 34.67 | 406 | +0.31(+0.89%) |
Mar 02, 2023 | 33.98 | 34.39 | 33.98 | 34.36 | 3,362 | +0.01(+0.03%) |
Mar 01, 2023 | 34.87 | 34.87 | 34.21 | 34.35 | 5,868 | -0.47(-1.34%) |
Feb 28, 2023 | 35.15 | 35.15 | 34.82 | 34.82 | 1,070 | -0.20(-0.56%) |
Feb 27, 2023 | 35.11 | 35.25 | 34.97 | 35.01 | 5,961 | -0.03(-0.10%) |
Feb 24, 2023 | 35.02 | 35.17 | 34.94 | 35.05 | 2,252 | -0.83(-2.31%) |
Feb 23, 2023 | 35.79 | 35.96 | 35.38 | 35.88 | 1,259 | +0.04(+0.12%) |
Feb 22, 2023 | 35.73 | 35.97 | 35.73 | 35.83 | 10,828 | -0.10(-0.27%) |
Feb 21, 2023 | 36.37 | 36.37 | 35.93 | 35.93 | 1,326 | -0.88(-2.40%) |
Feb 17, 2023 | 36.43 | 36.82 | 36.43 | 36.81 | 1,544 | +0.03(+0.07%) |
Feb 16, 2023 | 36.90 | 37.26 | 36.79 | 36.79 | 16,918 | -0.67(-1.79%) |
Feb 15, 2023 | 36.31 | 37.46 | 36.31 | 37.46 | 4,791 | +0.81(+2.22%) |
Feb 14, 2023 | 36.73 | 36.73 | 36.42 | 36.64 | 1,900 | +0.08(+0.22%) |
Feb 13, 2023 | 36.50 | 36.69 | 36.50 | 36.56 | 10,184 | +0.19(+0.51%) |
Feb 10, 2023 | 36.46 | 36.46 | 36.38 | 36.38 | 351 | -0.34(-0.93%) |
Feb 09, 2023 | 37.56 | 37.56 | 36.72 | 36.72 | 1,876 | -0.73(-1.95%) |
Feb 08, 2023 | 37.61 | 37.89 | 37.45 | 37.45 | 3,538 | -0.34(-0.90%) |
Feb 07, 2023 | 37.46 | 38.04 | 37.38 | 37.79 | 3,473 | -0.07(-0.20%) |
Feb 06, 2023 | 37.97 | 37.97 | 37.77 | 37.86 | 4,274 | -0.57(-1.47%) |
Feb 03, 2023 | 38.68 | 38.88 | 38.42 | 38.43 | 2,491 | -0.33(-0.85%) |
Feb 02, 2023 | 38.28 | 39.03 | 38.17 | 38.76 | 17,579 | +1.48(+3.98%) |
Feb 01, 2023 | 36.16 | 37.50 | 36.16 | 37.27 | 18,058 | +0.82(+2.24%) |
Jan 31, 2023 | 35.94 | 36.53 | 35.94 | 36.46 | 7,345 | +0.60(+1.66%) |
Jan 30, 2023 | 35.99 | 36.02 | 35.86 | 35.86 | 17,654 | -0.43(-1.18%) |
Jan 27, 2023 | 36.22 | 36.33 | 36.18 | 36.29 | 6,353 | +0.31(+0.87%) |
Jan 26, 2023 | 35.86 | 35.98 | 35.73 | 35.98 | 4,473 | +0.43(+1.20%) |
Jan 25, 2023 | 34.97 | 35.58 | 34.97 | 35.55 | 9,893 | +0.28(+0.80%) |
Jan 24, 2023 | 35.23 | 35.37 | 35.22 | 35.27 | 1,039 | -0.09(-0.25%) |
Jan 23, 2023 | 34.82 | 35.36 | 34.69 | 35.36 | 10,013 | +0.70(+2.02%) |
Jan 20, 2023 | 34.03 | 34.70 | 34.03 | 34.65 | 17,515 | +0.90(+2.68%) |
Jan 19, 2023 | 33.67 | 33.85 | 33.53 | 33.75 | 5,395 | -0.17(-0.49%) |
Jan 18, 2023 | 34.07 | 34.13 | 33.89 | 33.92 | 75,930 | -0.38(-1.12%) |
Jan 17, 2023 | 34.43 | 34.43 | 34.12 | 34.30 | 5,141 | -0.08(-0.24%) |
Jan 13, 2023 | 33.98 | 34.40 | 33.98 | 34.38 | 12,072 | +0.08(+0.23%) |
Jan 12, 2023 | 34.18 | 34.32 | 34.07 | 34.30 | 75,015 | +0.17(+0.49%) |
Jan 11, 2023 | 33.89 | 34.14 | 33.89 | 34.14 | 28,373 | +0.41(+1.23%) |
Jan 10, 2023 | 33.05 | 33.72 | 33.05 | 33.72 | 12,159 | +0.47(+1.41%) |
Jan 09, 2023 | 33.28 | 33.52 | 33.22 | 33.26 | 2,549 | +0.31(+0.96%) |
Jan 06, 2023 | 32.56 | 32.94 | 32.56 | 32.94 | 22,840 | +0.78(+2.41%) |
Jan 05, 2023 | 32.03 | 32.17 | 31.99 | 32.17 | 300 | -0.23(-0.71%) |
Jan 04, 2023 | 31.69 | 32.40 | 31.68 | 32.40 | 17,976 | +0.93(+2.97%) |