Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 35.74 | 60 | +0.99(+2.86%) | |||
Mar 30, 2023 | 34.75 | 34.75 | 34.75 | 34.75 | 1,127 | -0.98(-2.74%) |
Mar 28, 2023 | 35.73 | 95 | +0.03(+0.08%) | |||
Mar 27, 2023 | 35.07 | 35.70 | 35.07 | 35.70 | 2,928 | +0.70(+2.00%) |
Mar 24, 2023 | 34.74 | 35.09 | 34.74 | 35.00 | 4,224 | -0.62(-1.74%) |
Mar 23, 2023 | 35.62 | 35.62 | 35.62 | 35.62 | 103 | +0.47(+1.34%) |
Mar 22, 2023 | 34.92 | 35.15 | 34.92 | 35.15 | 1,226 | -0.50(-1.40%) |
Mar 21, 2023 | 35.55 | 35.65 | 35.05 | 35.65 | 1,520 | +0.38(+1.08%) |
Mar 20, 2023 | 35.47 | 35.47 | 35.27 | 35.27 | 1,990 | +0.77(+2.23%) |
Mar 17, 2023 | 34.10 | 34.50 | 34.10 | 34.50 | 1,313 | +0.20(+0.58%) |
Mar 16, 2023 | 34.30 | 34.30 | 33.90 | 34.30 | 1,748 | +0.27(+0.79%) |
Mar 15, 2023 | 34.50 | 34.50 | 34.03 | 34.03 | 5,836 | -1.35(-3.82%) |
Mar 14, 2023 | 35.37 | 35.38 | 35.37 | 35.38 | 290 | -0.51(-1.41%) |
Mar 13, 2023 | 35.89 | 35.89 | 35.89 | 35.89 | 437 | -0.27(-0.76%) |
Mar 10, 2023 | 36.16 | 36.16 | 36.16 | 36.16 | 850 | -1.19(-3.19%) |
Mar 09, 2023 | 37.35 | 37.35 | 37.35 | 37.35 | 400 | +0.00(+0.00%) |
Mar 08, 2023 | 37.00 | 37.37 | 37.00 | 37.35 | 20,660 | +0.54(+1.47%) |
Mar 07, 2023 | 37.07 | 37.70 | 36.81 | 36.81 | 2,556 | -0.29(-0.79%) |
Mar 06, 2023 | 36.68 | 37.16 | 36.68 | 37.10 | 5,333 | +0.83(+2.30%) |
Mar 03, 2023 | 36.00 | 36.30 | 36.00 | 36.27 | 1,328 | +1.34(+3.82%) |
Mar 02, 2023 | 34.92 | 34.94 | 34.92 | 34.94 | 459 | +0.22(+0.65%) |
Mar 01, 2023 | 34.71 | 34.71 | 34.71 | 34.71 | 533 | +0.26(+0.76%) |
Feb 27, 2023 | 34.45 | 148 | +0.35(+1.03%) | |||
Feb 24, 2023 | 34.30 | 34.30 | 34.08 | 34.10 | 7,229 | -0.69(-1.98%) |
Feb 22, 2023 | 34.79 | 1 | +0.20(+0.58%) | |||
Feb 21, 2023 | 35.17 | 35.22 | 34.59 | 34.59 | 758 | +0.25(+0.73%) |
Feb 16, 2023 | 34.34 | 75 | -0.41(-1.18%) | |||
Feb 15, 2023 | 34.75 | 34.75 | 34.75 | 34.75 | 157 | -0.19(-0.53%) |
Feb 14, 2023 | 34.94 | 34.94 | 34.94 | 34.94 | 691 | -0.45(-1.29%) |
Feb 13, 2023 | 35.34 | 35.39 | 35.05 | 35.39 | 2,483 | -0.41(-1.15%) |
Feb 10, 2023 | 35.27 | 35.80 | 35.27 | 35.80 | 1,190 | +0.65(+1.85%) |
Feb 08, 2023 | 35.15 | 125 | +0.03(+0.09%) | |||
Feb 07, 2023 | 34.90 | 35.12 | 34.90 | 35.12 | 1,563 | +0.17(+0.50%) |
Feb 06, 2023 | 34.95 | 35.24 | 34.95 | 34.95 | 1,224 | +1.02(+3.02%) |
Feb 03, 2023 | 34.42 | 34.42 | 33.90 | 33.92 | 2,004 | +0.43(+1.28%) |
Feb 02, 2023 | 33.60 | 33.60 | 33.49 | 33.49 | 910 | +0.17(+0.51%) |
Feb 01, 2023 | 33.78 | 33.78 | 33.32 | 33.32 | 653 | -0.33(-0.98%) |
Jan 31, 2023 | 33.65 | 33.65 | 33.65 | 33.65 | 476 | +0.23(+0.67%) |
Jan 30, 2023 | 33.83 | 33.83 | 33.42 | 33.42 | 1,154 | -1.10(-3.17%) |
Jan 27, 2023 | 34.52 | 34.52 | 34.52 | 34.52 | 294 | +0.50(+1.45%) |
Jan 26, 2023 | 34.33 | 34.34 | 34.02 | 34.02 | 1,690 | -0.02(-0.04%) |
Jan 25, 2023 | 33.82 | 34.31 | 33.82 | 34.04 | 1,491 | +0.03(+0.09%) |
Jan 24, 2023 | 33.99 | 34.01 | 33.74 | 34.01 | 4,844 | +0.59(+1.77%) |
Jan 23, 2023 | 33.38 | 33.50 | 33.38 | 33.42 | 1,545 | -0.35(-1.04%) |
Jan 20, 2023 | 33.03 | 33.77 | 33.03 | 33.77 | 1,904 | -0.23(-0.68%) |
Jan 19, 2023 | 33.47 | 34.00 | 33.00 | 34.00 | 3,740 | +0.56(+1.67%) |
Jan 18, 2023 | 33.96 | 33.96 | 33.33 | 33.44 | 6,686 | -0.37(-1.09%) |
Jan 17, 2023 | 33.86 | 33.86 | 33.47 | 33.81 | 10,093 | -0.07(-0.21%) |
Jan 13, 2023 | 33.55 | 34.00 | 33.55 | 33.88 | 3,180 | +0.58(+1.74%) |
Jan 12, 2023 | 32.95 | 33.34 | 32.95 | 33.30 | 3,506 | +1.05(+3.26%) |
Jan 11, 2023 | 31.42 | 32.25 | 31.42 | 32.25 | 921 | +0.37(+1.16%) |
Jan 10, 2023 | 31.88 | 31.88 | 31.88 | 31.88 | 382 | +0.26(+0.82%) |
Jan 09, 2023 | 31.38 | 32.25 | 31.12 | 31.62 | 1,035 | -0.20(-0.64%) |
Jan 06, 2023 | 31.38 | 32.28 | 31.38 | 31.82 | 2,315 | -0.09(-0.29%) |
Jan 05, 2023 | 32.45 | 32.45 | 31.76 | 31.92 | 1,485 | +0.30(+0.94%) |
Jan 04, 2023 | 31.37 | 32.10 | 31.37 | 31.62 | 4,000 | -0.53(-1.65%) |