Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 37.78 | 38.04 | 37.43 | 37.87 | 932,584 | +0.14(+0.38%) |
Mar 30, 2023 | 37.70 | 37.92 | 37.45 | 37.73 | 541,128 | +0.22(+0.58%) |
Mar 29, 2023 | 37.08 | 37.57 | 37.04 | 37.51 | 405,712 | +0.54(+1.46%) |
Mar 28, 2023 | 36.82 | 37.40 | 36.75 | 36.97 | 396,021 | +0.12(+0.33%) |
Mar 27, 2023 | 36.91 | 37.16 | 36.63 | 36.85 | 599,312 | +0.07(+0.18%) |
Mar 24, 2023 | 35.71 | 36.78 | 35.65 | 36.78 | 519,952 | +1.14(+3.20%) |
Mar 23, 2023 | 35.98 | 36.33 | 35.55 | 35.64 | 575,723 | -0.33(-0.92%) |
Mar 22, 2023 | 36.78 | 36.92 | 35.94 | 35.97 | 554,631 | -0.86(-2.35%) |
Mar 21, 2023 | 37.93 | 37.93 | 36.38 | 36.84 | 836,697 | -0.98(-2.59%) |
Mar 20, 2023 | 37.60 | 38.07 | 37.34 | 37.81 | 488,247 | +0.26(+0.68%) |
Mar 17, 2023 | 37.56 | 37.75 | 37.23 | 37.56 | 1,154,954 | -0.22(-0.58%) |
Mar 16, 2023 | 37.74 | 38.07 | 37.39 | 37.78 | 657,407 | +0.00(+0.00%) |
Mar 15, 2023 | 36.94 | 37.83 | 36.71 | 37.78 | 606,513 | +0.71(+1.92%) |
Mar 14, 2023 | 37.04 | 37.53 | 36.72 | 37.06 | 611,233 | +0.26(+0.70%) |
Mar 13, 2023 | 35.95 | 37.65 | 35.95 | 36.81 | 671,998 | +0.67(+1.87%) |
Mar 10, 2023 | 36.93 | 37.11 | 35.97 | 36.13 | 444,906 | -0.73(-1.98%) |
Mar 09, 2023 | 37.41 | 37.67 | 36.78 | 36.86 | 404,363 | -0.47(-1.27%) |
Mar 08, 2023 | 36.85 | 37.38 | 36.70 | 37.34 | 596,425 | +0.54(+1.47%) |
Mar 07, 2023 | 37.51 | 37.59 | 36.69 | 36.80 | 482,162 | -0.66(-1.75%) |
Mar 06, 2023 | 37.37 | 37.70 | 37.28 | 37.45 | 495,449 | +0.13(+0.36%) |
Mar 03, 2023 | 37.12 | 37.32 | 36.74 | 37.32 | 645,700 | +0.49(+1.34%) |
Mar 02, 2023 | 36.20 | 36.95 | 35.95 | 36.83 | 796,211 | +0.65(+1.78%) |
Mar 01, 2023 | 36.83 | 36.83 | 36.09 | 36.18 | 870,027 | -0.88(-2.38%) |
Feb 28, 2023 | 37.38 | 37.68 | 36.98 | 37.06 | 778,565 | -0.47(-1.24%) |
Feb 27, 2023 | 38.11 | 38.35 | 37.52 | 37.53 | 1,052,017 | -0.43(-1.14%) |
Feb 24, 2023 | 37.93 | 38.09 | 37.38 | 37.96 | 1,004,236 | -0.41(-1.08%) |
Feb 23, 2023 | 38.51 | 38.79 | 38.02 | 38.37 | 1,003,019 | -0.14(-0.37%) |
Feb 22, 2023 | 37.81 | 39.14 | 37.69 | 38.51 | 1,271,288 | +0.61(+1.61%) |
Feb 21, 2023 | 38.68 | 38.76 | 37.78 | 37.90 | 690,128 | -0.92(-2.37%) |
Feb 17, 2023 | 38.13 | 38.93 | 38.00 | 38.82 | 467,260 | +0.76(+2.00%) |
Feb 16, 2023 | 38.20 | 38.35 | 37.81 | 38.06 | 440,896 | -0.55(-1.43%) |
Feb 15, 2023 | 38.03 | 38.63 | 37.90 | 38.62 | 550,925 | +0.50(+1.31%) |
Feb 14, 2023 | 38.31 | 38.68 | 38.09 | 38.12 | 403,050 | -0.34(-0.88%) |
Feb 13, 2023 | 38.12 | 38.55 | 38.12 | 38.46 | 367,782 | +0.34(+0.89%) |
Feb 10, 2023 | 37.35 | 38.16 | 37.29 | 38.12 | 525,143 | +0.87(+2.35%) |
Feb 09, 2023 | 38.09 | 38.24 | 37.00 | 37.25 | 481,033 | -0.76(-2.00%) |
Feb 08, 2023 | 38.48 | 38.66 | 37.84 | 38.01 | 752,288 | -0.68(-1.75%) |
Feb 07, 2023 | 38.80 | 38.86 | 38.28 | 38.68 | 587,944 | -0.32(-0.82%) |
Feb 06, 2023 | 39.04 | 39.17 | 38.53 | 39.00 | 379,056 | -0.11(-0.29%) |
Feb 03, 2023 | 39.35 | 39.41 | 38.40 | 39.12 | 551,050 | -0.69(-1.72%) |
Feb 02, 2023 | 40.17 | 40.35 | 39.76 | 39.80 | 673,625 | -0.29(-0.73%) |
Feb 01, 2023 | 39.44 | 40.39 | 39.26 | 40.09 | 726,368 | +0.49(+1.23%) |
Jan 31, 2023 | 39.55 | 39.60 | 39.16 | 39.60 | 567,213 | +0.07(+0.17%) |
Jan 30, 2023 | 39.62 | 39.95 | 39.54 | 39.54 | 588,140 | -0.06(-0.14%) |
Jan 27, 2023 | 39.61 | 39.78 | 39.35 | 39.59 | 442,889 | -0.03(-0.07%) |
Jan 26, 2023 | 39.33 | 39.68 | 39.28 | 39.62 | 580,542 | +0.15(+0.38%) |
Jan 25, 2023 | 39.78 | 39.98 | 39.03 | 39.47 | 881,111 | -0.65(-1.62%) |
Jan 24, 2023 | 39.90 | 40.37 | 39.68 | 40.12 | 706,548 | +0.08(+0.21%) |
Jan 23, 2023 | 39.90 | 40.27 | 39.61 | 40.04 | 902,861 | +0.06(+0.14%) |
Jan 20, 2023 | 39.85 | 39.99 | 39.30 | 39.98 | 1,485,112 | +0.24(+0.61%) |
Jan 19, 2023 | 39.76 | 39.89 | 39.51 | 39.74 | 850,223 | -0.03(-0.07%) |
Jan 18, 2023 | 40.86 | 40.95 | 39.75 | 39.76 | 725,569 | -0.87(-2.15%) |
Jan 17, 2023 | 40.65 | 40.97 | 40.38 | 40.64 | 1,994,474 | -0.12(-0.30%) |
Jan 13, 2023 | 41.32 | 41.42 | 40.37 | 40.76 | 1,273,397 | -0.83(-1.99%) |
Jan 12, 2023 | 41.89 | 42.05 | 41.45 | 41.59 | 486,511 | -0.24(-0.58%) |
Jan 11, 2023 | 41.36 | 41.90 | 41.36 | 41.83 | 383,813 | +0.58(+1.41%) |
Jan 10, 2023 | 41.39 | 41.39 | 40.98 | 41.25 | 416,224 | -0.38(-0.92%) |
Jan 09, 2023 | 41.38 | 41.89 | 41.25 | 41.63 | 494,431 | +0.13(+0.32%) |
Jan 06, 2023 | 40.73 | 41.52 | 40.66 | 41.50 | 384,336 | +1.18(+2.93%) |
Jan 05, 2023 | 40.88 | 40.95 | 40.15 | 40.32 | 486,964 | -0.74(-1.81%) |
Jan 04, 2023 | 40.74 | 41.31 | 40.74 | 41.06 | 386,121 | +0.54(+1.34%) |