Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 37.80 | 37.97 | 37.39 | 37.58 | 642,212 | -0.12(-0.33%) |
Mar 30, 2023 | 37.28 | 37.80 | 37.28 | 37.70 | 398,297 | +0.51(+1.38%) |
Mar 29, 2023 | 37.03 | 37.34 | 37.02 | 37.19 | 433,177 | +0.27(+0.72%) |
Mar 28, 2023 | 36.65 | 37.17 | 36.64 | 36.93 | 493,982 | +0.22(+0.60%) |
Mar 27, 2023 | 36.36 | 36.73 | 36.36 | 36.70 | 751,730 | +0.54(+1.49%) |
Mar 24, 2023 | 35.10 | 36.17 | 34.95 | 36.17 | 680,745 | +1.07(+3.05%) |
Mar 23, 2023 | 35.72 | 35.75 | 35.03 | 35.10 | 647,202 | -0.58(-1.63%) |
Mar 22, 2023 | 36.09 | 36.23 | 35.67 | 35.68 | 639,740 | -0.40(-1.10%) |
Mar 21, 2023 | 37.14 | 37.17 | 35.81 | 36.08 | 719,872 | -1.10(-2.95%) |
Mar 20, 2023 | 37.12 | 37.47 | 37.10 | 37.17 | 822,237 | -0.08(-0.21%) |
Mar 17, 2023 | 36.73 | 37.31 | 36.49 | 37.25 | 1,063,649 | +0.43(+1.18%) |
Mar 16, 2023 | 36.25 | 36.88 | 36.17 | 36.82 | 775,300 | +0.48(+1.31%) |
Mar 15, 2023 | 35.58 | 36.51 | 35.28 | 36.34 | 1,107,474 | +0.61(+1.71%) |
Mar 14, 2023 | 35.37 | 35.81 | 35.33 | 35.73 | 567,889 | +0.54(+1.53%) |
Mar 13, 2023 | 34.04 | 35.55 | 34.04 | 35.19 | 945,179 | +1.15(+3.37%) |
Mar 10, 2023 | 34.45 | 34.57 | 33.90 | 34.04 | 826,090 | -0.34(-1.00%) |
Mar 09, 2023 | 34.77 | 35.04 | 34.26 | 34.39 | 596,450 | -0.23(-0.66%) |
Mar 08, 2023 | 34.65 | 34.73 | 34.29 | 34.62 | 869,119 | -0.09(-0.25%) |
Mar 07, 2023 | 35.38 | 35.48 | 34.56 | 34.71 | 427,647 | -0.57(-1.63%) |
Mar 06, 2023 | 35.51 | 35.56 | 35.15 | 35.28 | 419,658 | -0.16(-0.45%) |
Mar 03, 2023 | 34.95 | 35.48 | 34.79 | 35.44 | 449,513 | +0.56(+1.60%) |
Mar 02, 2023 | 34.71 | 34.95 | 34.42 | 34.88 | 505,473 | +0.14(+0.41%) |
Mar 01, 2023 | 34.86 | 35.11 | 34.46 | 34.74 | 954,833 | -0.22(-0.63%) |
Feb 28, 2023 | 35.50 | 35.50 | 34.91 | 34.96 | 898,994 | -0.62(-1.74%) |
Feb 27, 2023 | 35.65 | 36.15 | 35.56 | 35.58 | 573,027 | +0.01(+0.02%) |
Feb 24, 2023 | 35.46 | 35.62 | 35.21 | 35.57 | 557,175 | -0.15(-0.42%) |
Feb 23, 2023 | 36.17 | 36.17 | 35.67 | 35.72 | 720,078 | -0.31(-0.86%) |
Feb 22, 2023 | 36.17 | 36.35 | 35.94 | 36.03 | 451,624 | -0.12(-0.34%) |
Feb 21, 2023 | 36.41 | 36.71 | 36.12 | 36.16 | 631,460 | -0.39(-1.06%) |
Feb 17, 2023 | 36.13 | 36.62 | 35.98 | 36.55 | 666,981 | +0.48(+1.32%) |
Feb 16, 2023 | 36.15 | 36.27 | 35.69 | 36.07 | 530,608 | -0.24(-0.66%) |
Feb 15, 2023 | 36.27 | 36.33 | 35.97 | 36.31 | 438,368 | -0.18(-0.48%) |
Feb 14, 2023 | 36.47 | 36.67 | 36.14 | 36.48 | 613,293 | +0.46(+1.27%) |
Feb 13, 2023 | 35.79 | 36.06 | 35.63 | 36.03 | 1,730,712 | +0.22(+0.63%) |
Feb 10, 2023 | 34.86 | 36.00 | 34.86 | 35.80 | 990,291 | +1.45(+4.22%) |
Feb 09, 2023 | 34.87 | 35.24 | 34.28 | 34.35 | 1,991,166 | -0.34(-0.97%) |
Feb 08, 2023 | 35.06 | 35.11 | 34.53 | 34.69 | 609,141 | -0.47(-1.33%) |
Feb 07, 2023 | 35.48 | 35.56 | 35.05 | 35.16 | 578,451 | -0.54(-1.52%) |
Feb 06, 2023 | 35.37 | 35.71 | 35.22 | 35.70 | 723,726 | +0.25(+0.71%) |
Feb 03, 2023 | 35.64 | 35.79 | 35.10 | 35.45 | 940,427 | -0.51(-1.42%) |
Feb 02, 2023 | 35.80 | 36.21 | 35.67 | 35.96 | 620,897 | +0.11(+0.31%) |
Feb 01, 2023 | 35.35 | 35.92 | 35.20 | 35.85 | 862,116 | +0.35(+0.97%) |
Jan 31, 2023 | 35.23 | 35.50 | 35.08 | 35.50 | 759,904 | +0.27(+0.76%) |
Jan 30, 2023 | 35.48 | 35.58 | 35.20 | 35.23 | 433,154 | -0.24(-0.68%) |
Jan 27, 2023 | 35.60 | 35.61 | 35.29 | 35.48 | 462,514 | -0.12(-0.34%) |
Jan 26, 2023 | 35.76 | 35.80 | 35.58 | 35.60 | 459,204 | -0.16(-0.46%) |
Jan 25, 2023 | 35.73 | 35.92 | 35.61 | 35.76 | 637,477 | -0.16(-0.46%) |
Jan 24, 2023 | 35.71 | 35.95 | 35.51 | 35.92 | 409,969 | +0.09(+0.26%) |
Jan 23, 2023 | 35.91 | 36.06 | 35.70 | 35.83 | 395,454 | -0.20(-0.55%) |
Jan 20, 2023 | 35.96 | 36.12 | 35.38 | 36.03 | 553,312 | +0.23(+0.65%) |
Jan 19, 2023 | 35.66 | 35.98 | 35.66 | 35.79 | 339,153 | +0.10(+0.29%) |
Jan 18, 2023 | 36.44 | 36.48 | 35.68 | 35.69 | 634,436 | -0.64(-1.76%) |
Jan 17, 2023 | 36.02 | 36.53 | 35.99 | 36.33 | 486,314 | +0.25(+0.69%) |
Jan 13, 2023 | 35.81 | 36.22 | 35.59 | 36.08 | 573,401 | +0.09(+0.26%) |
Jan 12, 2023 | 36.08 | 36.21 | 35.79 | 35.98 | 558,168 | +0.03(+0.07%) |
Jan 11, 2023 | 35.60 | 36.02 | 35.56 | 35.96 | 492,687 | +0.44(+1.24%) |
Jan 10, 2023 | 35.46 | 35.54 | 35.07 | 35.52 | 559,830 | +0.03(+0.07%) |
Jan 09, 2023 | 35.30 | 35.66 | 35.22 | 35.49 | 456,225 | +0.09(+0.24%) |
Jan 06, 2023 | 34.85 | 35.52 | 34.76 | 35.41 | 511,941 | +0.85(+2.45%) |
Jan 05, 2023 | 35.01 | 35.25 | 34.47 | 34.56 | 436,853 | -0.77(-2.17%) |
Jan 04, 2023 | 35.28 | 35.52 | 35.06 | 35.33 | 533,387 | +0.39(+1.11%) |