Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 36.87 | 37.55 | 36.64 | 36.74 | 8,670 | +0.19(+0.52%) |
Mar 30, 2023 | 35.31 | 36.55 | 35.31 | 36.55 | 1,162 | -0.46(-1.24%) |
Mar 29, 2023 | 36.72 | 37.34 | 36.72 | 37.01 | 9,630 | +0.69(+1.89%) |
Mar 28, 2023 | 36.67 | 37.08 | 36.32 | 36.32 | 8,043 | -0.48(-1.30%) |
Mar 27, 2023 | 37.16 | 37.34 | 36.58 | 36.80 | 11,880 | +0.16(+0.43%) |
Mar 24, 2023 | 37.74 | 37.74 | 36.64 | 36.64 | 2,507 | -0.59(-1.58%) |
Mar 23, 2023 | 37.07 | 37.31 | 37.07 | 37.22 | 2,440 | +0.22(+0.59%) |
Mar 22, 2023 | 37.06 | 37.55 | 36.74 | 37.01 | 6,205 | +0.17(+0.46%) |
Mar 21, 2023 | 36.15 | 37.38 | 36.15 | 36.84 | 6,011 | -0.06(-0.16%) |
Mar 20, 2023 | 36.69 | 36.90 | 36.69 | 36.90 | 3,554 | +0.23(+0.62%) |
Mar 17, 2023 | 37.01 | 37.87 | 36.67 | 36.67 | 7,359 | -0.22(-0.59%) |
Mar 16, 2023 | 36.45 | 36.89 | 36.45 | 36.89 | 2,688 | +0.54(+1.48%) |
Mar 15, 2023 | 36.56 | 37.12 | 36.35 | 36.35 | 7,910 | -0.54(-1.46%) |
Mar 14, 2023 | 36.29 | 37.25 | 36.29 | 36.89 | 6,535 | +1.29(+3.63%) |
Mar 13, 2023 | 35.32 | 36.05 | 35.32 | 35.59 | 5,054 | +0.00(+0.00%) |
Mar 10, 2023 | 36.24 | 36.30 | 35.59 | 35.59 | 6,894 | -0.21(-0.58%) |
Mar 09, 2023 | 36.30 | 36.65 | 35.80 | 35.80 | 5,871 | -0.30(-0.83%) |
Mar 08, 2023 | 36.14 | 36.70 | 35.96 | 36.10 | 6,578 | -0.05(-0.14%) |
Mar 07, 2023 | 36.44 | 36.75 | 36.13 | 36.15 | 5,068 | +0.13(+0.36%) |
Mar 06, 2023 | 35.51 | 36.29 | 35.51 | 36.02 | 11,694 | -0.79(-2.13%) |
Mar 03, 2023 | 36.44 | 36.81 | 36.44 | 36.81 | 2,849 | +0.68(+1.87%) |
Mar 02, 2023 | 36.08 | 36.44 | 35.81 | 36.13 | 7,102 | +0.82(+2.31%) |
Mar 01, 2023 | 36.08 | 36.51 | 35.31 | 35.31 | 3,739 | -0.50(-1.39%) |
Feb 28, 2023 | 36.95 | 37.49 | 35.81 | 35.81 | 11,455 | -0.93(-2.54%) |
Feb 27, 2023 | 36.92 | 37.01 | 36.70 | 36.75 | 1,054 | +0.80(+2.21%) |
Feb 24, 2023 | 36.30 | 36.55 | 35.95 | 35.95 | 3,879 | +0.01(+0.03%) |
Feb 23, 2023 | 35.94 | 36.78 | 35.94 | 35.94 | 10,052 | +0.15(+0.42%) |
Feb 22, 2023 | 35.79 | 36.06 | 35.79 | 35.79 | 10,191 | +0.46(+1.29%) |
Feb 21, 2023 | 36.80 | 36.80 | 35.15 | 35.33 | 17,040 | -1.30(-3.55%) |
Feb 17, 2023 | 36.74 | 37.70 | 36.64 | 36.64 | 7,269 | +0.12(+0.33%) |
Feb 16, 2023 | 37.03 | 37.60 | 36.52 | 36.52 | 5,239 | -0.67(-1.79%) |
Feb 15, 2023 | 36.79 | 37.65 | 36.79 | 37.18 | 2,456 | +0.50(+1.36%) |
Feb 14, 2023 | 36.79 | 37.27 | 36.69 | 36.69 | 2,987 | +0.09(+0.24%) |
Feb 13, 2023 | 36.24 | 37.20 | 36.24 | 36.60 | 2,509 | +0.55(+1.52%) |
Feb 10, 2023 | 36.65 | 37.01 | 36.05 | 36.05 | 1,978 | -0.86(-2.32%) |
Feb 09, 2023 | 36.42 | 37.18 | 36.42 | 36.91 | 4,792 | +0.92(+2.57%) |
Feb 08, 2023 | 36.79 | 37.27 | 35.98 | 35.98 | 7,641 | -0.81(-2.19%) |
Feb 07, 2023 | 36.29 | 36.79 | 36.29 | 36.79 | 3,645 | -0.08(-0.22%) |
Feb 06, 2023 | 36.29 | 36.92 | 36.29 | 36.87 | 1,859 | +0.02(+0.05%) |
Feb 03, 2023 | 36.65 | 36.85 | 36.50 | 36.85 | 2,492 | -1.54(-4.01%) |
Feb 02, 2023 | 39.56 | 39.56 | 38.39 | 38.39 | 5,531 | -0.07(-0.18%) |
Feb 01, 2023 | 37.66 | 38.46 | 37.66 | 38.46 | 3,075 | +0.63(+1.66%) |
Jan 31, 2023 | 36.04 | 38.05 | 35.84 | 37.83 | 8,656 | +2.03(+5.67%) |
Jan 30, 2023 | 36.44 | 37.17 | 35.80 | 35.80 | 1,788 | -1.82(-4.84%) |
Jan 27, 2023 | 36.82 | 37.62 | 36.82 | 37.62 | 3,712 | +0.89(+2.44%) |
Jan 26, 2023 | 36.15 | 37.01 | 36.15 | 36.73 | 1,375 | -0.09(-0.24%) |
Jan 25, 2023 | 36.35 | 36.86 | 36.29 | 36.82 | 3,151 | -0.71(-1.88%) |
Jan 24, 2023 | 37.31 | 37.52 | 37.31 | 37.52 | 895 | -0.27(-0.71%) |
Jan 23, 2023 | 37.83 | 38.22 | 37.38 | 37.79 | 4,300 | -0.03(-0.08%) |
Jan 20, 2023 | 37.53 | 37.82 | 37.53 | 37.82 | 1,523 | +0.68(+1.82%) |
Jan 19, 2023 | 36.65 | 37.14 | 36.65 | 37.14 | 1,569 | +0.65(+1.77%) |
Jan 18, 2023 | 37.74 | 37.74 | 36.50 | 36.50 | 4,935 | -0.29(-0.78%) |
Jan 17, 2023 | 37.14 | 37.81 | 36.59 | 36.79 | 4,694 | -1.70(-4.42%) |
Jan 13, 2023 | 40.27 | 40.74 | 38.39 | 38.49 | 8,516 | -1.25(-3.15%) |
Jan 12, 2023 | 40.38 | 40.38 | 39.58 | 39.74 | 3,779 | -0.37(-0.92%) |
Jan 11, 2023 | 39.86 | 40.26 | 39.52 | 40.11 | 1,853 | +0.02(+0.05%) |
Jan 10, 2023 | 39.52 | 40.51 | 39.52 | 40.09 | 3,441 | +0.83(+2.10%) |
Jan 09, 2023 | 39.57 | 39.87 | 39.26 | 39.26 | 2,519 | -0.70(-1.74%) |
Jan 06, 2023 | 39.48 | 39.96 | 39.48 | 39.96 | 1,424 | +1.00(+2.58%) |
Jan 05, 2023 | 40.15 | 40.15 | 38.95 | 38.95 | 3,088 | -0.63(-1.58%) |
Jan 04, 2023 | 40.71 | 41.57 | 39.58 | 39.58 | 3,777 | -1.67(-4.05%) |