Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 29.92 | 30.88 | 29.72 | 30.67 | 1,692,962 | +1.11(+3.76%) |
Mar 30, 2023 | 29.48 | 30.14 | 29.46 | 29.56 | 1,257,720 | +0.23(+0.78%) |
Mar 29, 2023 | 28.90 | 29.39 | 28.40 | 29.33 | 2,054,633 | +0.79(+2.77%) |
Mar 28, 2023 | 27.39 | 28.57 | 27.21 | 28.54 | 2,524,407 | +1.10(+4.01%) |
Mar 27, 2023 | 27.13 | 27.70 | 26.89 | 27.44 | 1,445,296 | +0.58(+2.16%) |
Mar 24, 2023 | 27.32 | 27.34 | 26.47 | 26.86 | 2,960,714 | -0.38(-1.40%) |
Mar 23, 2023 | 28.05 | 28.77 | 27.01 | 27.24 | 3,020,838 | -0.44(-1.59%) |
Mar 22, 2023 | 29.41 | 29.45 | 27.56 | 27.68 | 2,845,469 | -1.81(-6.14%) |
Mar 21, 2023 | 28.49 | 29.53 | 28.16 | 29.49 | 3,839,898 | +1.26(+4.46%) |
Mar 20, 2023 | 29.79 | 29.96 | 28.08 | 28.23 | 3,517,703 | -1.84(-6.12%) |
Mar 17, 2023 | 31.00 | 31.34 | 29.61 | 30.07 | 3,398,084 | -1.90(-5.94%) |
Mar 16, 2023 | 32.42 | 32.58 | 31.18 | 31.97 | 1,495,731 | -0.41(-1.27%) |
Mar 15, 2023 | 31.32 | 32.55 | 30.99 | 32.38 | 1,694,209 | +0.79(+2.50%) |
Mar 14, 2023 | 32.18 | 32.68 | 31.23 | 31.59 | 2,080,521 | +0.13(+0.41%) |
Mar 13, 2023 | 32.59 | 32.59 | 30.52 | 31.46 | 3,414,912 | -1.38(-4.20%) |
Mar 10, 2023 | 33.55 | 33.65 | 31.64 | 32.84 | 2,211,154 | -1.02(-3.01%) |
Mar 09, 2023 | 34.50 | 35.86 | 33.75 | 33.86 | 2,127,562 | -0.94(-2.70%) |
Mar 08, 2023 | 35.45 | 35.73 | 34.57 | 34.80 | 1,529,377 | -0.63(-1.78%) |
Mar 07, 2023 | 35.97 | 36.92 | 35.14 | 35.43 | 1,679,739 | -0.46(-1.28%) |
Mar 06, 2023 | 36.93 | 37.34 | 35.75 | 35.89 | 2,177,841 | -0.90(-2.45%) |
Mar 03, 2023 | 34.04 | 37.09 | 33.84 | 36.79 | 3,240,222 | +2.95(+8.72%) |
Mar 02, 2023 | 32.68 | 34.07 | 32.29 | 33.84 | 2,841,020 | +0.80(+2.42%) |
Mar 01, 2023 | 32.96 | 33.36 | 32.52 | 33.04 | 2,578,573 | +0.00(+0.00%) |
Feb 28, 2023 | 33.88 | 34.34 | 33.03 | 33.04 | 2,984,092 | -0.91(-2.68%) |
Feb 27, 2023 | 35.01 | 35.30 | 33.70 | 33.95 | 1,921,159 | -0.79(-2.27%) |
Feb 24, 2023 | 34.52 | 35.19 | 34.30 | 34.74 | 2,074,365 | -0.62(-1.75%) |
Feb 23, 2023 | 36.34 | 36.55 | 34.34 | 35.36 | 1,644,065 | -0.78(-2.16%) |
Feb 22, 2023 | 35.45 | 36.38 | 35.43 | 36.14 | 1,996,137 | +0.65(+1.83%) |
Feb 21, 2023 | 36.54 | 36.54 | 35.03 | 35.49 | 2,828,096 | -1.48(-4.00%) |
Feb 17, 2023 | 36.90 | 37.03 | 35.64 | 36.97 | 3,805,998 | -0.10(-0.27%) |
Feb 16, 2023 | 41.04 | 41.20 | 36.79 | 37.07 | 13,386,037 | -11.34(-23.42%) |
Feb 15, 2023 | 45.77 | 49.32 | 45.77 | 48.41 | 3,564,577 | +3.46(+7.70%) |
Feb 14, 2023 | 42.60 | 45.17 | 42.10 | 44.95 | 1,607,860 | +1.59(+3.67%) |
Feb 13, 2023 | 41.79 | 43.98 | 41.60 | 43.36 | 1,267,334 | +2.06(+4.99%) |
Feb 10, 2023 | 42.34 | 42.59 | 40.73 | 41.30 | 1,667,766 | -1.90(-4.40%) |
Feb 09, 2023 | 44.89 | 45.20 | 43.04 | 43.20 | 1,068,502 | -1.01(-2.28%) |
Feb 08, 2023 | 45.42 | 45.42 | 43.62 | 44.21 | 1,039,010 | -1.07(-2.36%) |
Feb 07, 2023 | 42.84 | 45.53 | 42.02 | 45.28 | 1,328,078 | +2.54(+5.94%) |
Feb 06, 2023 | 43.87 | 44.75 | 42.64 | 42.74 | 1,569,347 | -1.98(-4.43%) |
Feb 03, 2023 | 43.98 | 45.97 | 43.51 | 44.72 | 1,517,033 | -1.35(-2.93%) |
Feb 02, 2023 | 43.17 | 48.12 | 43.17 | 46.07 | 3,485,619 | +3.79(+8.96%) |
Feb 01, 2023 | 39.27 | 42.48 | 38.60 | 42.28 | 1,662,837 | +3.25(+8.33%) |
Jan 31, 2023 | 37.73 | 39.05 | 37.73 | 39.03 | 1,036,552 | +1.43(+3.80%) |
Jan 30, 2023 | 39.11 | 39.56 | 37.51 | 37.60 | 1,068,383 | -2.34(-5.86%) |
Jan 27, 2023 | 38.00 | 40.06 | 37.98 | 39.94 | 1,042,883 | +1.52(+3.96%) |
Jan 26, 2023 | 38.66 | 39.00 | 37.06 | 38.42 | 987,664 | +0.90(+2.40%) |
Jan 25, 2023 | 36.83 | 37.57 | 34.82 | 37.52 | 1,420,942 | -0.45(-1.19%) |
Jan 24, 2023 | 37.80 | 39.28 | 37.16 | 37.97 | 1,321,278 | -0.14(-0.37%) |
Jan 23, 2023 | 36.48 | 38.32 | 35.99 | 38.11 | 1,569,744 | +1.72(+4.73%) |
Jan 20, 2023 | 34.85 | 36.42 | 34.71 | 36.39 | 1,628,014 | +1.78(+5.14%) |
Jan 19, 2023 | 35.67 | 36.15 | 34.50 | 34.61 | 1,404,807 | -1.73(-4.76%) |
Jan 18, 2023 | 37.28 | 38.59 | 36.22 | 36.34 | 1,083,518 | -0.16(-0.44%) |
Jan 17, 2023 | 35.82 | 36.90 | 34.78 | 36.50 | 932,802 | +0.24(+0.66%) |
Jan 13, 2023 | 35.74 | 37.03 | 35.74 | 36.26 | 772,755 | -0.29(-0.79%) |
Jan 12, 2023 | 37.58 | 37.58 | 35.16 | 36.55 | 1,065,900 | +0.20(+0.55%) |
Jan 11, 2023 | 35.44 | 36.35 | 34.98 | 36.35 | 1,096,956 | +1.19(+3.38%) |
Jan 10, 2023 | 34.75 | 35.44 | 34.53 | 35.16 | 827,112 | +0.17(+0.49%) |
Jan 09, 2023 | 34.80 | 36.13 | 34.79 | 34.99 | 1,106,285 | +0.97(+2.85%) |
Jan 06, 2023 | 33.51 | 34.17 | 31.62 | 34.02 | 1,647,054 | +0.65(+1.95%) |
Jan 05, 2023 | 34.63 | 34.67 | 33.26 | 33.37 | 1,174,218 | -2.04(-5.76%) |
Jan 04, 2023 | 35.40 | 35.81 | 34.48 | 35.41 | 1,082,008 | +0.83(+2.40%) |