Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 35.78 | 36.52 | 35.33 | 35.79 | 290,055 | +0.18(+0.51%) |
Mar 30, 2023 | 36.33 | 36.47 | 35.27 | 35.61 | 332,224 | -0.56(-1.55%) |
Mar 29, 2023 | 34.91 | 36.58 | 34.65 | 36.17 | 432,880 | +1.55(+4.48%) |
Mar 28, 2023 | 34.37 | 34.79 | 33.24 | 34.62 | 414,665 | +0.18(+0.52%) |
Mar 27, 2023 | 34.97 | 35.11 | 34.14 | 34.44 | 617,603 | -0.61(-1.74%) |
Mar 24, 2023 | 33.62 | 35.25 | 33.06 | 35.05 | 528,335 | +1.06(+3.12%) |
Mar 23, 2023 | 33.91 | 34.59 | 32.94 | 33.99 | 468,085 | +0.44(+1.31%) |
Mar 22, 2023 | 33.41 | 33.97 | 32.69 | 33.55 | 529,135 | +0.09(+0.27%) |
Mar 21, 2023 | 34.78 | 34.78 | 33.42 | 33.46 | 310,050 | -1.14(-3.29%) |
Mar 20, 2023 | 33.73 | 34.80 | 33.38 | 34.60 | 180,440 | +1.01(+3.01%) |
Mar 17, 2023 | 33.86 | 33.94 | 33.14 | 33.59 | 698,426 | -0.55(-1.61%) |
Mar 16, 2023 | 33.75 | 34.47 | 32.64 | 34.14 | 277,551 | +0.16(+0.47%) |
Mar 15, 2023 | 34.14 | 34.19 | 33.00 | 33.98 | 218,557 | -0.51(-1.48%) |
Mar 14, 2023 | 34.62 | 35.17 | 33.91 | 34.49 | 251,572 | +0.26(+0.76%) |
Mar 13, 2023 | 33.95 | 34.92 | 33.58 | 34.23 | 344,342 | +0.05(+0.15%) |
Mar 10, 2023 | 35.00 | 36.44 | 33.90 | 34.18 | 651,104 | -1.27(-3.58%) |
Mar 09, 2023 | 36.33 | 36.76 | 35.09 | 35.45 | 415,721 | -0.75(-2.07%) |
Mar 08, 2023 | 36.04 | 36.20 | 35.43 | 36.20 | 321,157 | +0.16(+0.44%) |
Mar 07, 2023 | 37.18 | 37.37 | 35.61 | 36.04 | 397,654 | -1.09(-2.94%) |
Mar 06, 2023 | 36.98 | 37.20 | 36.46 | 37.13 | 393,895 | +0.12(+0.32%) |
Mar 03, 2023 | 37.37 | 38.00 | 36.82 | 37.01 | 508,844 | -0.36(-0.96%) |
Mar 02, 2023 | 40.00 | 40.00 | 36.98 | 37.37 | 1,423,465 | -2.98(-7.39%) |
Mar 01, 2023 | 39.75 | 40.68 | 39.46 | 40.35 | 546,485 | +0.89(+2.26%) |
Feb 28, 2023 | 38.85 | 39.53 | 38.30 | 39.46 | 359,892 | +0.76(+1.96%) |
Feb 27, 2023 | 38.88 | 39.02 | 38.02 | 38.70 | 247,424 | -0.03(-0.08%) |
Feb 24, 2023 | 37.87 | 39.20 | 37.45 | 38.73 | 273,248 | +0.40(+1.04%) |
Feb 23, 2023 | 37.20 | 38.61 | 36.99 | 38.33 | 336,078 | +1.24(+3.34%) |
Feb 22, 2023 | 36.62 | 37.49 | 36.29 | 37.09 | 264,747 | +0.58(+1.59%) |
Feb 21, 2023 | 38.25 | 38.25 | 36.04 | 36.51 | 671,918 | -1.83(-4.77%) |
Feb 17, 2023 | 38.21 | 38.61 | 37.90 | 38.34 | 148,791 | +0.13(+0.34%) |
Feb 16, 2023 | 38.50 | 39.09 | 37.87 | 38.21 | 298,627 | -0.60(-1.55%) |
Feb 15, 2023 | 39.42 | 39.93 | 38.08 | 38.81 | 360,500 | -0.90(-2.27%) |
Feb 14, 2023 | 40.17 | 41.25 | 39.26 | 39.71 | 514,201 | -0.57(-1.42%) |
Feb 13, 2023 | 39.60 | 40.94 | 38.95 | 40.28 | 730,909 | +0.75(+1.90%) |
Feb 10, 2023 | 38.72 | 39.55 | 38.29 | 39.53 | 344,562 | +0.68(+1.75%) |
Feb 09, 2023 | 38.98 | 39.61 | 38.66 | 38.85 | 244,046 | +0.00(+0.00%) |
Feb 08, 2023 | 39.48 | 39.89 | 38.62 | 38.85 | 230,384 | -0.76(-1.92%) |
Feb 07, 2023 | 39.27 | 39.65 | 37.73 | 39.61 | 216,072 | +0.42(+1.07%) |
Feb 06, 2023 | 39.04 | 39.93 | 38.59 | 39.19 | 528,323 | +0.00(+0.00%) |
Feb 03, 2023 | 38.14 | 39.49 | 37.91 | 39.19 | 207,568 | +0.85(+2.22%) |
Feb 02, 2023 | 39.49 | 39.94 | 37.44 | 38.34 | 496,763 | -0.84(-2.14%) |
Feb 01, 2023 | 39.13 | 39.84 | 38.53 | 39.18 | 350,102 | +0.09(+0.23%) |
Jan 31, 2023 | 38.40 | 39.43 | 38.32 | 39.09 | 400,032 | +1.09(+2.87%) |
Jan 30, 2023 | 37.40 | 38.27 | 37.20 | 38.00 | 251,668 | +0.35(+0.93%) |
Jan 27, 2023 | 38.27 | 39.37 | 37.62 | 37.65 | 313,999 | -0.50(-1.31%) |
Jan 26, 2023 | 37.96 | 38.60 | 37.49 | 38.15 | 235,267 | +0.45(+1.19%) |
Jan 25, 2023 | 36.36 | 37.84 | 36.01 | 37.70 | 283,873 | +1.19(+3.26%) |
Jan 24, 2023 | 36.15 | 36.88 | 35.55 | 36.51 | 258,610 | +0.36(+1.00%) |
Jan 23, 2023 | 36.43 | 36.77 | 36.00 | 36.15 | 226,594 | -0.33(-0.90%) |
Jan 20, 2023 | 35.95 | 36.63 | 35.79 | 36.48 | 414,022 | +0.81(+2.27%) |
Jan 19, 2023 | 35.97 | 36.88 | 35.65 | 35.67 | 374,397 | -0.26(-0.72%) |
Jan 18, 2023 | 36.14 | 36.82 | 35.61 | 35.93 | 172,584 | -0.27(-0.75%) |
Jan 17, 2023 | 36.07 | 36.80 | 35.56 | 36.20 | 244,158 | +0.00(+0.00%) |
Jan 13, 2023 | 36.52 | 38.03 | 36.00 | 36.20 | 358,579 | -0.35(-0.96%) |
Jan 12, 2023 | 36.03 | 37.59 | 35.76 | 36.55 | 762,698 | +0.26(+0.72%) |
Jan 11, 2023 | 36.98 | 37.11 | 35.88 | 36.29 | 502,647 | -0.83(-2.24%) |
Jan 10, 2023 | 36.96 | 37.80 | 36.48 | 37.12 | 631,342 | +0.18(+0.49%) |
Jan 09, 2023 | 38.37 | 38.37 | 34.67 | 36.94 | 935,954 | -1.32(-3.45%) |
Jan 06, 2023 | 38.34 | 39.14 | 37.78 | 38.26 | 283,160 | +0.08(+0.21%) |
Jan 05, 2023 | 37.26 | 38.64 | 36.90 | 38.18 | 447,023 | +0.43(+1.14%) |
Jan 04, 2023 | 37.93 | 38.34 | 37.47 | 37.75 | 315,343 | +0.49(+1.32%) |