Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 31.81 | 32.38 | 31.64 | 32.34 | 518,014 | +0.78(+2.47%) |
Mar 30, 2023 | 32.04 | 32.14 | 31.49 | 31.57 | 297,548 | -0.19(-0.60%) |
Mar 29, 2023 | 31.22 | 31.79 | 30.94 | 31.76 | 488,881 | +0.54(+1.74%) |
Mar 28, 2023 | 31.25 | 32.07 | 31.13 | 31.21 | 404,158 | +0.11(+0.35%) |
Mar 27, 2023 | 31.81 | 31.81 | 30.89 | 31.10 | 412,916 | -0.38(-1.21%) |
Mar 24, 2023 | 30.96 | 31.58 | 30.84 | 31.48 | 407,959 | +0.39(+1.25%) |
Mar 23, 2023 | 31.82 | 31.88 | 30.79 | 31.09 | 482,364 | -0.41(-1.29%) |
Mar 22, 2023 | 32.24 | 32.48 | 31.49 | 31.50 | 408,776 | -0.55(-1.72%) |
Mar 21, 2023 | 32.71 | 33.14 | 32.02 | 32.05 | 370,216 | +0.15(+0.48%) |
Mar 20, 2023 | 32.21 | 32.68 | 31.59 | 31.90 | 481,298 | -0.01(-0.03%) |
Mar 17, 2023 | 32.29 | 32.61 | 31.55 | 31.91 | 1,189,243 | -0.80(-2.44%) |
Mar 16, 2023 | 32.34 | 32.83 | 31.98 | 32.71 | 472,684 | -0.12(-0.36%) |
Mar 15, 2023 | 32.11 | 33.17 | 32.06 | 32.83 | 650,097 | -0.11(-0.33%) |
Mar 14, 2023 | 33.58 | 33.58 | 32.44 | 32.93 | 610,650 | +0.34(+1.03%) |
Mar 13, 2023 | 33.47 | 33.61 | 32.34 | 32.60 | 849,575 | -1.57(-4.59%) |
Mar 10, 2023 | 33.12 | 35.02 | 32.73 | 34.17 | 898,004 | +1.04(+3.15%) |
Mar 09, 2023 | 33.82 | 34.12 | 33.08 | 33.12 | 681,951 | -0.89(-2.61%) |
Mar 08, 2023 | 34.31 | 34.48 | 33.73 | 34.01 | 367,656 | -0.19(-0.56%) |
Mar 07, 2023 | 33.86 | 34.28 | 33.69 | 34.20 | 413,551 | +0.43(+1.26%) |
Mar 06, 2023 | 34.45 | 34.47 | 33.61 | 33.78 | 557,194 | -0.62(-1.79%) |
Mar 03, 2023 | 34.36 | 34.53 | 33.90 | 34.39 | 644,026 | +0.29(+0.85%) |
Mar 02, 2023 | 37.18 | 37.18 | 33.80 | 34.10 | 1,132,257 | -3.09(-8.31%) |
Mar 01, 2023 | 36.89 | 37.78 | 36.89 | 37.19 | 424,782 | +0.23(+0.61%) |
Feb 28, 2023 | 36.99 | 37.77 | 36.96 | 36.97 | 387,110 | +0.08(+0.22%) |
Feb 27, 2023 | 37.19 | 37.26 | 36.70 | 36.89 | 426,633 | +0.06(+0.17%) |
Feb 24, 2023 | 36.60 | 36.98 | 36.36 | 36.82 | 317,324 | -0.16(-0.44%) |
Feb 23, 2023 | 37.12 | 37.18 | 36.66 | 36.98 | 354,094 | +0.09(+0.25%) |
Feb 22, 2023 | 36.95 | 37.35 | 36.64 | 36.89 | 393,239 | +0.02(+0.05%) |
Feb 21, 2023 | 38.03 | 38.06 | 36.80 | 36.88 | 595,920 | -1.71(-4.44%) |
Feb 17, 2023 | 38.63 | 38.81 | 38.40 | 38.59 | 268,903 | +0.03(+0.07%) |
Feb 16, 2023 | 38.41 | 38.83 | 38.32 | 38.56 | 248,586 | -0.30(-0.77%) |
Feb 15, 2023 | 39.01 | 39.35 | 38.67 | 38.86 | 464,382 | -0.41(-1.04%) |
Feb 14, 2023 | 39.18 | 39.45 | 38.72 | 39.27 | 282,315 | -0.14(-0.35%) |
Feb 13, 2023 | 38.35 | 39.42 | 37.85 | 39.40 | 394,302 | +1.16(+3.03%) |
Feb 10, 2023 | 38.21 | 38.65 | 38.16 | 38.24 | 427,415 | -0.19(-0.50%) |
Feb 09, 2023 | 39.16 | 39.39 | 38.43 | 38.43 | 412,805 | -0.16(-0.42%) |
Feb 08, 2023 | 38.90 | 39.00 | 38.21 | 38.60 | 394,225 | -0.79(-2.00%) |
Feb 07, 2023 | 39.05 | 39.57 | 38.62 | 39.39 | 392,086 | -0.03(-0.07%) |
Feb 06, 2023 | 40.07 | 40.33 | 39.26 | 39.41 | 502,876 | -1.05(-2.60%) |
Feb 03, 2023 | 40.27 | 40.80 | 39.93 | 40.46 | 450,317 | +0.20(+0.50%) |
Feb 02, 2023 | 40.81 | 41.44 | 39.85 | 40.27 | 667,848 | +0.29(+0.73%) |
Feb 01, 2023 | 39.90 | 40.46 | 39.00 | 39.98 | 619,000 | +0.10(+0.25%) |
Jan 31, 2023 | 39.56 | 39.89 | 39.13 | 39.88 | 626,602 | +0.56(+1.43%) |
Jan 30, 2023 | 38.95 | 39.90 | 38.95 | 39.31 | 388,872 | +0.03(+0.07%) |
Jan 27, 2023 | 39.29 | 39.43 | 38.62 | 39.29 | 451,774 | +0.05(+0.14%) |
Jan 26, 2023 | 39.47 | 39.80 | 38.76 | 39.23 | 529,257 | +0.16(+0.42%) |
Jan 25, 2023 | 38.58 | 39.23 | 38.47 | 39.07 | 493,685 | +0.41(+1.06%) |
Jan 24, 2023 | 39.24 | 39.24 | 38.50 | 38.66 | 493,090 | -0.58(-1.48%) |
Jan 23, 2023 | 39.77 | 39.95 | 38.92 | 39.24 | 621,272 | -0.35(-0.89%) |
Jan 20, 2023 | 39.64 | 39.64 | 39.10 | 39.59 | 667,176 | -0.02(-0.05%) |
Jan 19, 2023 | 39.88 | 40.09 | 39.46 | 39.61 | 555,651 | -0.49(-1.22%) |
Jan 18, 2023 | 40.49 | 40.85 | 39.91 | 40.10 | 428,117 | -0.13(-0.32%) |
Jan 17, 2023 | 40.65 | 40.79 | 38.90 | 40.23 | 766,126 | -0.63(-1.53%) |
Jan 13, 2023 | 40.42 | 41.29 | 40.28 | 40.85 | 510,039 | -0.10(-0.24%) |
Jan 12, 2023 | 42.46 | 42.49 | 40.41 | 40.95 | 1,044,121 | -1.40(-3.32%) |
Jan 11, 2023 | 41.77 | 42.88 | 41.77 | 42.36 | 1,085,479 | +0.79(+1.91%) |
Jan 10, 2023 | 40.95 | 41.64 | 40.80 | 41.57 | 907,272 | +1.10(+2.71%) |
Jan 09, 2023 | 40.76 | 41.52 | 40.41 | 40.47 | 755,531 | -0.31(-0.75%) |
Jan 06, 2023 | 40.09 | 41.58 | 40.03 | 40.77 | 596,266 | +0.84(+2.11%) |
Jan 05, 2023 | 40.66 | 40.94 | 39.81 | 39.93 | 615,400 | -0.10(-0.26%) |
Jan 04, 2023 | 38.97 | 40.41 | 38.90 | 40.03 | 644,994 | +1.46(+3.77%) |