Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 38.41 | 41.16 | 38.41 | 40.76 | 27,321 | +2.82(+7.44%) |
Mar 30, 2023 | 37.72 | 38.62 | 37.36 | 37.94 | 13,306 | +0.67(+1.79%) |
Mar 29, 2023 | 36.50 | 37.53 | 36.50 | 37.27 | 28,150 | +0.77(+2.12%) |
Mar 28, 2023 | 37.69 | 37.69 | 35.28 | 36.50 | 37,541 | -1.21(-3.22%) |
Mar 27, 2023 | 36.70 | 38.25 | 36.37 | 37.72 | 35,189 | +1.48(+4.08%) |
Mar 24, 2023 | 36.87 | 37.00 | 35.28 | 36.24 | 49,908 | -0.25(-0.70%) |
Mar 23, 2023 | 35.11 | 36.94 | 33.92 | 36.49 | 107,157 | +1.33(+3.79%) |
Mar 22, 2023 | 37.20 | 37.20 | 35.14 | 35.16 | 63,201 | -1.72(-4.67%) |
Mar 21, 2023 | 37.09 | 37.72 | 36.51 | 36.88 | 35,856 | -0.82(-2.18%) |
Mar 20, 2023 | 37.11 | 38.25 | 36.85 | 37.71 | 27,638 | +0.75(+2.04%) |
Mar 17, 2023 | 39.64 | 39.64 | 36.76 | 36.95 | 43,945 | -2.52(-6.38%) |
Mar 16, 2023 | 39.08 | 39.63 | 38.78 | 39.47 | 20,725 | +1.09(+2.83%) |
Mar 15, 2023 | 38.76 | 39.07 | 38.38 | 38.38 | 13,995 | -0.59(-1.51%) |
Mar 14, 2023 | 39.42 | 39.73 | 38.94 | 38.97 | 16,211 | -0.19(-0.48%) |
Mar 13, 2023 | 39.49 | 40.02 | 38.82 | 39.16 | 26,643 | -0.17(-0.42%) |
Mar 10, 2023 | 38.40 | 39.46 | 37.28 | 39.32 | 24,932 | +1.06(+2.76%) |
Mar 09, 2023 | 36.25 | 38.40 | 36.25 | 38.26 | 33,772 | +0.93(+2.49%) |
Mar 08, 2023 | 36.79 | 37.65 | 36.77 | 37.33 | 16,738 | +0.49(+1.33%) |
Mar 07, 2023 | 37.07 | 37.54 | 36.77 | 36.84 | 17,583 | -0.12(-0.32%) |
Mar 06, 2023 | 37.43 | 37.43 | 36.67 | 36.96 | 9,219 | -0.46(-1.23%) |
Mar 03, 2023 | 35.91 | 37.42 | 35.91 | 37.42 | 13,575 | +0.72(+1.95%) |
Mar 02, 2023 | 36.58 | 37.10 | 36.47 | 36.71 | 17,649 | +0.13(+0.35%) |
Mar 01, 2023 | 36.69 | 36.69 | 36.29 | 36.58 | 6,100 | -0.09(-0.24%) |
Feb 28, 2023 | 37.01 | 37.01 | 36.36 | 36.67 | 7,804 | -0.43(-1.16%) |
Feb 27, 2023 | 37.03 | 37.34 | 36.36 | 37.10 | 17,903 | +0.91(+2.52%) |
Feb 24, 2023 | 36.38 | 36.38 | 35.78 | 36.19 | 6,201 | -0.62(-1.68%) |
Feb 23, 2023 | 36.82 | 36.82 | 35.94 | 36.80 | 9,196 | +0.86(+2.40%) |
Feb 22, 2023 | 35.45 | 36.08 | 35.45 | 35.94 | 5,519 | +0.39(+1.10%) |
Feb 21, 2023 | 36.38 | 36.38 | 35.45 | 35.55 | 5,856 | -0.72(-1.97%) |
Feb 17, 2023 | 35.87 | 36.46 | 35.87 | 36.27 | 5,396 | +0.14(+0.38%) |
Feb 16, 2023 | 35.90 | 36.72 | 35.90 | 36.13 | 6,525 | -0.66(-1.78%) |
Feb 15, 2023 | 36.79 | 37.20 | 36.64 | 36.79 | 5,360 | +0.06(+0.16%) |
Feb 14, 2023 | 37.07 | 37.10 | 36.54 | 36.73 | 7,202 | -0.17(-0.45%) |
Feb 13, 2023 | 36.98 | 37.45 | 36.62 | 36.89 | 12,727 | -0.06(-0.16%) |
Feb 10, 2023 | 37.06 | 37.41 | 36.70 | 36.95 | 11,712 | -0.04(-0.11%) |
Feb 09, 2023 | 37.40 | 37.40 | 36.79 | 36.99 | 8,493 | -0.06(-0.16%) |
Feb 08, 2023 | 36.95 | 37.38 | 36.81 | 37.05 | 17,680 | +0.14(+0.37%) |
Feb 07, 2023 | 36.48 | 37.29 | 36.17 | 36.91 | 37,653 | +0.54(+1.50%) |
Feb 06, 2023 | 36.08 | 36.57 | 36.02 | 36.37 | 14,310 | +0.10(+0.27%) |
Feb 03, 2023 | 35.31 | 36.30 | 35.31 | 36.27 | 8,874 | +0.43(+1.19%) |
Feb 02, 2023 | 35.73 | 35.95 | 35.23 | 35.84 | 11,291 | +0.32(+0.90%) |
Feb 01, 2023 | 35.35 | 35.77 | 35.25 | 35.52 | 16,725 | +0.23(+0.66%) |
Jan 31, 2023 | 34.94 | 35.29 | 34.35 | 35.29 | 18,341 | +0.49(+1.40%) |
Jan 30, 2023 | 34.47 | 35.05 | 34.26 | 34.80 | 22,899 | +0.35(+1.02%) |
Jan 27, 2023 | 33.63 | 34.46 | 33.33 | 34.45 | 15,234 | +0.37(+1.08%) |
Jan 26, 2023 | 33.99 | 34.08 | 33.65 | 34.08 | 34,864 | +0.11(+0.31%) |
Jan 25, 2023 | 33.63 | 33.98 | 33.48 | 33.98 | 2,688 | +0.15(+0.43%) |
Jan 24, 2023 | 33.65 | 34.08 | 33.46 | 33.83 | 7,141 | -0.08(-0.23%) |
Jan 23, 2023 | 34.38 | 34.38 | 33.74 | 33.91 | 6,361 | -0.49(-1.41%) |
Jan 20, 2023 | 34.08 | 34.42 | 34.08 | 34.39 | 6,622 | +0.07(+0.20%) |
Jan 19, 2023 | 33.98 | 34.33 | 33.65 | 34.33 | 7,811 | +0.20(+0.60%) |
Jan 18, 2023 | 34.04 | 34.17 | 33.60 | 34.12 | 4,865 | -0.09(-0.26%) |
Jan 17, 2023 | 33.43 | 34.46 | 33.43 | 34.21 | 7,245 | -0.03(-0.09%) |
Jan 13, 2023 | 34.08 | 34.41 | 33.66 | 34.24 | 16,532 | +0.14(+0.40%) |
Jan 12, 2023 | 34.04 | 34.86 | 34.04 | 34.10 | 25,151 | +0.05(+0.14%) |
Jan 11, 2023 | 34.17 | 34.17 | 33.94 | 34.05 | 8,499 | +0.02(+0.06%) |
Jan 10, 2023 | 34.02 | 34.15 | 33.58 | 34.04 | 10,867 | +0.14(+0.40%) |
Jan 09, 2023 | 33.74 | 34.33 | 33.63 | 33.90 | 22,596 | +0.16(+0.46%) |
Jan 06, 2023 | 33.20 | 33.74 | 33.05 | 33.74 | 6,822 | +0.28(+0.84%) |
Jan 05, 2023 | 33.20 | 33.46 | 32.48 | 33.46 | 7,698 | +0.55(+1.68%) |
Jan 04, 2023 | 32.67 | 33.16 | 32.50 | 32.91 | 9,026 | +0.02(+0.06%) |