Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 33.33 | 33.58 | 32.97 | 33.42 | 194,500 | +0.20(+0.60%) |
Mar 30, 2023 | 33.67 | 33.78 | 32.90 | 33.22 | 80,641 | -0.30(-0.89%) |
Mar 29, 2023 | 33.53 | 33.67 | 33.14 | 33.52 | 110,620 | +0.25(+0.75%) |
Mar 28, 2023 | 33.36 | 33.93 | 33.16 | 33.27 | 68,702 | -0.25(-0.75%) |
Mar 27, 2023 | 33.09 | 33.65 | 32.91 | 33.52 | 88,023 | +0.79(+2.41%) |
Mar 24, 2023 | 32.37 | 33.08 | 32.18 | 32.73 | 82,084 | +0.11(+0.34%) |
Mar 23, 2023 | 33.53 | 33.82 | 32.50 | 32.62 | 76,966 | -0.88(-2.63%) |
Mar 22, 2023 | 33.80 | 34.23 | 33.45 | 33.50 | 78,832 | -0.26(-0.77%) |
Mar 21, 2023 | 33.78 | 34.32 | 33.66 | 33.76 | 116,453 | +0.52(+1.56%) |
Mar 20, 2023 | 32.86 | 33.80 | 32.86 | 33.24 | 105,825 | +0.78(+2.40%) |
Mar 17, 2023 | 32.69 | 33.02 | 31.32 | 32.46 | 409,368 | -0.65(-1.96%) |
Mar 16, 2023 | 32.61 | 33.31 | 32.14 | 33.11 | 110,629 | +0.10(+0.30%) |
Mar 15, 2023 | 34.31 | 34.31 | 32.43 | 33.01 | 155,238 | -2.26(-6.41%) |
Mar 14, 2023 | 34.67 | 35.82 | 34.67 | 35.27 | 191,202 | +1.24(+3.64%) |
Mar 13, 2023 | 34.66 | 34.94 | 32.81 | 34.03 | 174,076 | -1.37(-3.87%) |
Mar 10, 2023 | 36.48 | 36.56 | 35.17 | 35.40 | 91,156 | -1.31(-3.57%) |
Mar 09, 2023 | 36.92 | 36.95 | 36.35 | 36.71 | 70,469 | -0.17(-0.46%) |
Mar 08, 2023 | 36.91 | 37.02 | 36.27 | 36.88 | 65,945 | -0.04(-0.11%) |
Mar 07, 2023 | 37.15 | 37.15 | 36.43 | 36.92 | 99,758 | -0.32(-0.86%) |
Mar 06, 2023 | 38.90 | 38.90 | 36.77 | 37.24 | 289,135 | -1.67(-4.29%) |
Mar 03, 2023 | 38.75 | 39.40 | 38.55 | 38.91 | 106,835 | +0.36(+0.93%) |
Mar 02, 2023 | 38.53 | 38.62 | 38.01 | 38.55 | 135,363 | -0.28(-0.72%) |
Mar 01, 2023 | 38.42 | 38.86 | 38.32 | 38.83 | 155,970 | +0.24(+0.62%) |
Feb 28, 2023 | 38.16 | 38.62 | 38.16 | 38.59 | 173,057 | +0.36(+0.94%) |
Feb 27, 2023 | 37.97 | 38.31 | 37.93 | 38.23 | 94,552 | +0.40(+1.06%) |
Feb 24, 2023 | 37.56 | 37.84 | 37.01 | 37.83 | 212,026 | -0.20(-0.53%) |
Feb 23, 2023 | 37.40 | 38.07 | 37.01 | 38.03 | 138,369 | +0.69(+1.85%) |
Feb 22, 2023 | 35.66 | 37.42 | 35.66 | 37.34 | 189,661 | +1.82(+5.12%) |
Feb 21, 2023 | 36.46 | 36.46 | 35.37 | 35.52 | 188,391 | -1.21(-3.29%) |
Feb 17, 2023 | 37.36 | 37.50 | 36.52 | 36.73 | 204,180 | -0.57(-1.53%) |
Feb 16, 2023 | 36.57 | 37.52 | 36.48 | 37.30 | 195,392 | +0.27(+0.73%) |
Feb 15, 2023 | 35.20 | 37.24 | 32.02 | 37.03 | 541,923 | +0.26(+0.71%) |
Feb 14, 2023 | 36.96 | 37.49 | 36.77 | 36.77 | 188,912 | -0.33(-0.89%) |
Feb 13, 2023 | 36.99 | 37.55 | 36.34 | 37.10 | 115,366 | +0.38(+1.03%) |
Feb 10, 2023 | 36.43 | 37.37 | 36.04 | 36.72 | 93,490 | +0.28(+0.77%) |
Feb 09, 2023 | 37.85 | 38.00 | 36.26 | 36.44 | 99,288 | -1.17(-3.11%) |
Feb 08, 2023 | 38.18 | 38.18 | 37.15 | 37.61 | 59,868 | -0.70(-1.83%) |
Feb 07, 2023 | 39.18 | 39.34 | 37.98 | 38.31 | 88,684 | -1.05(-2.67%) |
Feb 06, 2023 | 39.50 | 39.76 | 39.09 | 39.36 | 96,504 | -0.34(-0.86%) |
Feb 03, 2023 | 38.90 | 40.08 | 38.74 | 39.70 | 98,605 | +0.72(+1.85%) |
Feb 02, 2023 | 38.74 | 39.03 | 38.49 | 38.98 | 85,467 | +0.23(+0.59%) |
Feb 01, 2023 | 38.48 | 39.24 | 38.03 | 38.75 | 91,221 | +0.14(+0.36%) |
Jan 31, 2023 | 37.57 | 38.93 | 37.57 | 38.61 | 93,525 | +1.33(+3.57%) |
Jan 30, 2023 | 36.83 | 37.79 | 36.83 | 37.28 | 69,137 | +0.30(+0.81%) |
Jan 27, 2023 | 36.79 | 37.47 | 36.66 | 36.98 | 71,728 | +0.19(+0.52%) |
Jan 26, 2023 | 36.74 | 37.25 | 36.23 | 36.79 | 84,380 | +0.23(+0.63%) |
Jan 25, 2023 | 34.76 | 36.66 | 34.65 | 36.56 | 118,470 | +1.80(+5.18%) |
Jan 24, 2023 | 34.51 | 35.03 | 34.46 | 34.76 | 60,620 | +0.33(+0.96%) |
Jan 23, 2023 | 34.53 | 35.03 | 34.15 | 34.43 | 69,133 | -0.17(-0.49%) |
Jan 20, 2023 | 35.88 | 36.02 | 34.27 | 34.60 | 121,198 | -1.03(-2.89%) |
Jan 19, 2023 | 35.27 | 35.91 | 34.86 | 35.63 | 82,286 | +0.32(+0.91%) |
Jan 18, 2023 | 35.56 | 35.62 | 35.11 | 35.31 | 44,395 | -0.04(-0.11%) |
Jan 17, 2023 | 36.31 | 36.43 | 35.18 | 35.35 | 88,944 | -1.21(-3.31%) |
Jan 13, 2023 | 35.51 | 36.57 | 35.51 | 36.56 | 67,043 | +0.64(+1.78%) |
Jan 12, 2023 | 35.40 | 36.13 | 35.27 | 35.92 | 94,259 | +0.68(+1.93%) |
Jan 11, 2023 | 34.77 | 35.34 | 34.50 | 35.24 | 98,130 | +0.43(+1.24%) |
Jan 10, 2023 | 36.29 | 36.31 | 34.50 | 34.81 | 117,201 | -1.81(-4.94%) |
Jan 09, 2023 | 37.33 | 37.76 | 36.53 | 36.62 | 75,220 | -0.57(-1.53%) |
Jan 06, 2023 | 37.06 | 37.80 | 36.82 | 37.19 | 67,119 | +0.28(+0.76%) |
Jan 05, 2023 | 36.86 | 37.35 | 36.39 | 36.91 | 46,508 | -0.14(-0.38%) |
Jan 04, 2023 | 37.03 | 37.66 | 36.62 | 37.05 | 53,017 | +0.19(+0.52%) |