Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 37.54 | 37.54 | 37.18 | 37.20 | 22,015 | -0.31(-0.83%) |
Mar 30, 2023 | 37.44 | 37.55 | 37.34 | 37.51 | 35,381 | +0.86(+2.35%) |
Mar 29, 2023 | 36.84 | 36.85 | 36.57 | 36.65 | 24,207 | -0.17(-0.46%) |
Mar 28, 2023 | 36.91 | 37.04 | 36.61 | 36.82 | 33,512 | -0.53(-1.42%) |
Mar 27, 2023 | 37.57 | 37.71 | 37.27 | 37.35 | 45,249 | +0.98(+2.69%) |
Mar 24, 2023 | 36.27 | 36.48 | 35.87 | 36.37 | 43,600 | +0.91(+2.57%) |
Mar 23, 2023 | 35.89 | 35.98 | 35.34 | 35.46 | 48,880 | +0.02(+0.06%) |
Mar 22, 2023 | 35.64 | 35.94 | 35.44 | 35.44 | 40,595 | -0.68(-1.88%) |
Mar 21, 2023 | 35.93 | 36.20 | 35.93 | 36.12 | 35,106 | +1.02(+2.91%) |
Mar 20, 2023 | 35.11 | 35.21 | 34.94 | 35.10 | 64,509 | -0.03(-0.09%) |
Mar 17, 2023 | 35.00 | 35.16 | 34.71 | 35.13 | 32,728 | -0.48(-1.35%) |
Mar 16, 2023 | 35.37 | 35.64 | 34.96 | 35.61 | 44,631 | +0.35(+1.00%) |
Mar 15, 2023 | 34.71 | 35.49 | 34.43 | 35.26 | 29,116 | -1.23(-3.38%) |
Mar 14, 2023 | 36.37 | 36.54 | 36.22 | 36.49 | 37,978 | +0.03(+0.08%) |
Mar 13, 2023 | 36.28 | 36.75 | 36.28 | 36.46 | 25,086 | -0.12(-0.33%) |
Mar 10, 2023 | 36.77 | 37.07 | 36.54 | 36.58 | 26,974 | +0.11(+0.30%) |
Mar 09, 2023 | 36.77 | 36.87 | 36.43 | 36.47 | 30,654 | -0.49(-1.33%) |
Mar 08, 2023 | 37.15 | 37.19 | 36.81 | 36.96 | 36,386 | -0.36(-0.96%) |
Mar 07, 2023 | 38.10 | 38.11 | 37.28 | 37.32 | 27,011 | -0.78(-2.05%) |
Mar 06, 2023 | 38.02 | 38.20 | 38.00 | 38.10 | 24,890 | -0.02(-0.05%) |
Mar 03, 2023 | 38.02 | 38.15 | 37.81 | 38.12 | 19,667 | +0.04(+0.11%) |
Mar 02, 2023 | 37.58 | 38.16 | 37.52 | 38.08 | 24,307 | +0.31(+0.82%) |
Mar 01, 2023 | 38.03 | 38.03 | 37.63 | 37.77 | 35,439 | -0.11(-0.29%) |
Feb 28, 2023 | 38.12 | 38.17 | 37.86 | 37.88 | 40,661 | -0.84(-2.17%) |
Feb 27, 2023 | 39.07 | 39.07 | 38.72 | 38.72 | 26,285 | +0.38(+0.99%) |
Feb 24, 2023 | 38.75 | 38.82 | 38.28 | 38.34 | 25,779 | -0.89(-2.27%) |
Feb 23, 2023 | 39.27 | 39.40 | 38.93 | 39.23 | 22,895 | +0.41(+1.06%) |
Feb 22, 2023 | 39.05 | 39.14 | 38.79 | 38.82 | 20,443 | -0.10(-0.26%) |
Feb 21, 2023 | 39.32 | 39.43 | 38.91 | 38.92 | 35,685 | -0.41(-1.04%) |
Feb 17, 2023 | 39.16 | 39.43 | 38.85 | 39.33 | 22,158 | +0.07(+0.18%) |
Feb 16, 2023 | 39.19 | 39.60 | 39.16 | 39.26 | 13,896 | -0.77(-1.91%) |
Feb 15, 2023 | 40.00 | 40.16 | 39.76 | 40.02 | 20,798 | -0.54(-1.32%) |
Feb 14, 2023 | 40.52 | 40.70 | 40.30 | 40.56 | 13,183 | +0.39(+0.97%) |
Feb 13, 2023 | 39.88 | 40.17 | 39.82 | 40.17 | 98,385 | +0.61(+1.54%) |
Feb 10, 2023 | 39.18 | 39.64 | 39.17 | 39.56 | 114,676 | +0.23(+0.58%) |
Feb 09, 2023 | 40.10 | 40.10 | 39.32 | 39.33 | 48,041 | -0.30(-0.76%) |
Feb 08, 2023 | 39.72 | 39.79 | 39.56 | 39.63 | 32,092 | +0.29(+0.74%) |
Feb 07, 2023 | 39.05 | 39.45 | 38.84 | 39.34 | 46,467 | -0.21(-0.53%) |
Feb 06, 2023 | 39.84 | 39.94 | 39.40 | 39.55 | 58,674 | -0.51(-1.26%) |
Feb 03, 2023 | 40.12 | 40.50 | 39.88 | 40.05 | 28,728 | -0.27(-0.66%) |
Feb 02, 2023 | 40.31 | 40.32 | 39.86 | 40.32 | 43,608 | +0.16(+0.40%) |
Feb 01, 2023 | 40.46 | 40.48 | 39.62 | 40.16 | 81,610 | -1.48(-3.55%) |
Jan 31, 2023 | 41.46 | 41.64 | 41.39 | 41.64 | 21,704 | -0.20(-0.48%) |
Jan 30, 2023 | 41.97 | 42.27 | 41.83 | 41.84 | 23,174 | +0.60(+1.45%) |
Jan 27, 2023 | 41.18 | 41.44 | 41.18 | 41.24 | 34,234 | -0.68(-1.62%) |
Jan 26, 2023 | 42.45 | 42.50 | 41.74 | 41.92 | 28,656 | +0.21(+0.50%) |
Jan 25, 2023 | 41.33 | 41.73 | 41.33 | 41.71 | 26,922 | +0.47(+1.14%) |
Jan 24, 2023 | 41.28 | 41.34 | 41.07 | 41.24 | 32,077 | -0.62(-1.48%) |
Jan 23, 2023 | 41.73 | 41.94 | 41.73 | 41.86 | 54,622 | +1.00(+2.45%) |
Jan 20, 2023 | 40.65 | 40.86 | 40.48 | 40.86 | 722,517 | -0.14(-0.34%) |
Jan 19, 2023 | 40.63 | 41.08 | 40.45 | 41.00 | 663,950 | -0.32(-0.77%) |
Jan 18, 2023 | 42.35 | 42.39 | 41.10 | 41.32 | 409,205 | -1.09(-2.58%) |
Jan 17, 2023 | 42.84 | 42.96 | 42.39 | 42.41 | 218,125 | -0.51(-1.18%) |
Jan 13, 2023 | 42.37 | 42.92 | 42.37 | 42.92 | 50,997 | +0.31(+0.73%) |
Jan 12, 2023 | 42.27 | 42.80 | 41.70 | 42.61 | 47,747 | -0.93(-2.14%) |
Jan 11, 2023 | 43.13 | 43.54 | 43.07 | 43.54 | 36,754 | +2.12(+5.12%) |
Jan 10, 2023 | 41.09 | 41.42 | 41.09 | 41.42 | 60,223 | +0.33(+0.80%) |
Jan 09, 2023 | 41.13 | 41.60 | 41.09 | 41.09 | 83,296 | +1.07(+2.67%) |
Jan 06, 2023 | 39.26 | 40.05 | 38.84 | 40.02 | 44,490 | +0.90(+2.30%) |
Jan 05, 2023 | 39.18 | 39.32 | 38.68 | 39.12 | 26,652 | -1.18(-2.93%) |
Jan 04, 2023 | 40.24 | 40.52 | 40.06 | 40.30 | 78,574 | +1.49(+3.84%) |