Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 35.71 | 36.22 | 35.64 | 36.19 | 168,422 | +0.71(+2.00%) |
Mar 30, 2023 | 35.55 | 36.05 | 35.05 | 35.48 | 187,922 | +0.30(+0.86%) |
Mar 29, 2023 | 35.27 | 35.82 | 34.62 | 35.18 | 199,573 | +0.31(+0.88%) |
Mar 28, 2023 | 34.50 | 34.99 | 34.22 | 34.88 | 189,976 | +0.23(+0.66%) |
Mar 27, 2023 | 34.85 | 35.05 | 34.43 | 34.65 | 176,411 | +0.30(+0.86%) |
Mar 24, 2023 | 34.27 | 34.62 | 33.77 | 34.35 | 244,077 | -0.31(-0.88%) |
Mar 23, 2023 | 34.65 | 35.62 | 34.46 | 34.66 | 164,251 | +0.08(+0.22%) |
Mar 22, 2023 | 35.58 | 36.17 | 34.46 | 34.58 | 188,237 | -1.00(-2.80%) |
Mar 21, 2023 | 34.20 | 36.05 | 34.20 | 35.58 | 191,378 | +0.92(+2.65%) |
Mar 20, 2023 | 34.37 | 35.50 | 33.44 | 34.66 | 665,243 | +0.72(+2.12%) |
Mar 17, 2023 | 34.69 | 35.05 | 33.89 | 33.94 | 496,124 | -0.96(-2.75%) |
Mar 16, 2023 | 34.48 | 35.13 | 34.18 | 34.90 | 136,205 | +0.05(+0.14%) |
Mar 15, 2023 | 34.15 | 34.95 | 33.98 | 34.85 | 137,517 | -0.15(-0.44%) |
Mar 14, 2023 | 35.59 | 35.85 | 34.47 | 35.00 | 169,144 | +0.35(+1.02%) |
Mar 13, 2023 | 35.46 | 35.56 | 34.52 | 34.65 | 136,524 | -1.24(-3.45%) |
Mar 10, 2023 | 37.53 | 37.76 | 35.64 | 35.88 | 109,775 | -1.88(-4.97%) |
Mar 09, 2023 | 38.40 | 38.91 | 37.68 | 37.76 | 118,225 | -0.59(-1.55%) |
Mar 08, 2023 | 38.04 | 38.36 | 37.48 | 38.36 | 102,151 | +0.48(+1.27%) |
Mar 07, 2023 | 38.34 | 38.65 | 37.83 | 37.88 | 97,250 | -0.61(-1.59%) |
Mar 06, 2023 | 39.33 | 39.57 | 38.31 | 38.49 | 144,160 | -0.84(-2.14%) |
Mar 03, 2023 | 38.93 | 39.33 | 38.64 | 39.33 | 157,207 | +0.48(+1.23%) |
Mar 02, 2023 | 37.64 | 38.96 | 37.59 | 38.85 | 143,083 | +0.12(+0.32%) |
Mar 01, 2023 | 38.35 | 40.00 | 37.91 | 38.73 | 288,071 | +0.14(+0.37%) |
Feb 28, 2023 | 43.28 | 43.34 | 38.36 | 38.59 | 455,175 | -7.29(-15.90%) |
Feb 27, 2023 | 46.08 | 46.30 | 45.59 | 45.88 | 96,661 | -0.02(-0.04%) |
Feb 24, 2023 | 46.75 | 46.75 | 45.58 | 45.90 | 72,209 | -1.50(-3.17%) |
Feb 23, 2023 | 47.63 | 47.73 | 46.69 | 47.40 | 93,951 | +0.15(+0.32%) |
Feb 22, 2023 | 47.21 | 48.00 | 46.97 | 47.25 | 140,831 | +0.12(+0.26%) |
Feb 21, 2023 | 47.16 | 47.27 | 46.59 | 47.12 | 107,372 | -0.51(-1.07%) |
Feb 17, 2023 | 47.45 | 47.97 | 46.77 | 47.63 | 107,299 | -0.25(-0.52%) |
Feb 16, 2023 | 47.23 | 48.85 | 46.84 | 47.88 | 57,639 | -0.01(-0.02%) |
Feb 15, 2023 | 47.35 | 48.29 | 47.03 | 47.89 | 116,876 | +0.14(+0.30%) |
Feb 14, 2023 | 48.43 | 49.15 | 47.70 | 47.75 | 226,056 | -0.93(-1.91%) |
Feb 13, 2023 | 47.64 | 48.70 | 47.13 | 48.68 | 136,025 | +1.24(+2.61%) |
Feb 10, 2023 | 47.50 | 48.14 | 46.81 | 47.44 | 206,004 | -0.32(-0.66%) |
Feb 09, 2023 | 49.12 | 49.61 | 47.59 | 47.76 | 160,061 | -1.25(-2.54%) |
Feb 08, 2023 | 49.43 | 50.12 | 48.69 | 49.00 | 101,937 | -0.88(-1.77%) |
Feb 07, 2023 | 48.88 | 49.99 | 48.34 | 49.88 | 114,434 | +0.87(+1.78%) |
Feb 06, 2023 | 50.59 | 51.03 | 48.93 | 49.01 | 94,380 | -2.32(-4.52%) |
Feb 03, 2023 | 50.51 | 51.45 | 50.18 | 51.33 | 104,378 | +0.06(+0.11%) |
Feb 02, 2023 | 51.27 | 51.95 | 51.03 | 51.27 | 141,345 | +0.53(+1.04%) |
Feb 01, 2023 | 48.73 | 51.11 | 48.73 | 50.75 | 203,585 | +2.02(+4.15%) |
Jan 31, 2023 | 46.92 | 48.84 | 46.78 | 48.72 | 272,694 | +1.82(+3.88%) |
Jan 30, 2023 | 46.07 | 47.98 | 46.07 | 46.90 | 98,735 | +0.19(+0.41%) |
Jan 27, 2023 | 48.27 | 48.59 | 46.02 | 46.71 | 237,865 | -2.17(-4.43%) |
Jan 26, 2023 | 50.45 | 50.76 | 48.53 | 48.88 | 87,198 | -1.04(-2.07%) |
Jan 25, 2023 | 49.49 | 50.08 | 48.64 | 49.91 | 87,694 | +0.27(+0.54%) |
Jan 24, 2023 | 49.66 | 50.16 | 48.78 | 49.65 | 101,663 | +0.02(+0.04%) |
Jan 23, 2023 | 47.92 | 50.10 | 47.68 | 49.63 | 152,416 | +1.72(+3.58%) |
Jan 20, 2023 | 46.91 | 48.01 | 46.63 | 47.91 | 234,383 | +1.27(+2.73%) |
Jan 19, 2023 | 45.53 | 46.88 | 45.19 | 46.64 | 145,454 | +0.59(+1.29%) |
Jan 18, 2023 | 47.08 | 47.72 | 45.88 | 46.04 | 82,025 | -0.78(-1.66%) |
Jan 17, 2023 | 46.41 | 47.34 | 46.31 | 46.82 | 112,913 | +0.44(+0.95%) |
Jan 13, 2023 | 45.29 | 46.93 | 45.29 | 46.38 | 118,766 | +0.46(+1.00%) |
Jan 12, 2023 | 45.43 | 46.26 | 44.98 | 45.92 | 122,319 | +0.69(+1.53%) |
Jan 11, 2023 | 45.52 | 46.70 | 44.10 | 45.23 | 144,879 | +1.22(+2.77%) |
Jan 10, 2023 | 43.33 | 44.04 | 43.14 | 44.01 | 124,468 | +0.62(+1.44%) |
Jan 09, 2023 | 43.03 | 44.00 | 42.86 | 43.39 | 129,647 | +0.52(+1.21%) |
Jan 06, 2023 | 42.53 | 43.00 | 41.91 | 42.87 | 77,237 | +0.78(+1.84%) |
Jan 05, 2023 | 42.54 | 42.65 | 41.75 | 42.09 | 77,970 | -0.54(-1.26%) |
Jan 04, 2023 | 43.04 | 43.52 | 42.13 | 42.63 | 161,835 | -0.08(-0.18%) |