Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 37.80 | 38.18 | 37.19 | 37.50 | 322,703 | -0.17(-0.45%) |
Mar 30, 2023 | 37.62 | 37.85 | 37.34 | 37.67 | 129,373 | +0.12(+0.32%) |
Mar 29, 2023 | 38.00 | 38.04 | 37.50 | 37.55 | 219,569 | -0.37(-0.98%) |
Mar 28, 2023 | 37.64 | 38.19 | 37.59 | 37.92 | 222,366 | +0.03(+0.08%) |
Mar 27, 2023 | 37.60 | 38.21 | 37.43 | 37.89 | 425,104 | +0.32(+0.85%) |
Mar 24, 2023 | 36.71 | 37.60 | 36.45 | 37.57 | 205,699 | +0.66(+1.79%) |
Mar 23, 2023 | 37.08 | 37.38 | 36.66 | 36.91 | 218,809 | -0.02(-0.05%) |
Mar 22, 2023 | 36.98 | 37.70 | 36.91 | 36.93 | 383,628 | -0.05(-0.14%) |
Mar 21, 2023 | 37.50 | 37.55 | 36.91 | 36.98 | 315,047 | -0.21(-0.56%) |
Mar 20, 2023 | 36.66 | 37.45 | 36.48 | 37.19 | 336,397 | +0.90(+2.48%) |
Mar 17, 2023 | 37.40 | 37.40 | 36.03 | 36.29 | 1,221,594 | -1.31(-3.48%) |
Mar 16, 2023 | 36.52 | 37.89 | 36.05 | 37.60 | 357,232 | +0.76(+2.06%) |
Mar 15, 2023 | 36.78 | 36.94 | 36.12 | 36.84 | 356,008 | -0.36(-0.97%) |
Mar 14, 2023 | 36.12 | 37.27 | 35.96 | 37.20 | 410,303 | +1.49(+4.17%) |
Mar 13, 2023 | 35.41 | 36.48 | 35.41 | 35.71 | 297,802 | -0.02(-0.06%) |
Mar 10, 2023 | 35.19 | 36.15 | 35.17 | 35.73 | 291,632 | +0.37(+1.05%) |
Mar 09, 2023 | 35.62 | 35.82 | 35.27 | 35.36 | 238,546 | -0.07(-0.20%) |
Mar 08, 2023 | 35.45 | 35.73 | 34.79 | 35.43 | 875,414 | +0.13(+0.37%) |
Mar 07, 2023 | 35.29 | 35.92 | 34.78 | 35.30 | 238,645 | +0.17(+0.48%) |
Mar 06, 2023 | 36.11 | 36.11 | 34.91 | 35.13 | 306,951 | -0.98(-2.71%) |
Mar 03, 2023 | 37.10 | 37.32 | 36.05 | 36.11 | 241,137 | -0.89(-2.41%) |
Mar 02, 2023 | 36.33 | 37.03 | 35.95 | 37.00 | 349,641 | +0.44(+1.20%) |
Mar 01, 2023 | 33.70 | 38.22 | 33.61 | 36.56 | 790,832 | +4.70(+14.75%) |
Feb 28, 2023 | 32.42 | 32.65 | 31.86 | 31.86 | 365,761 | -0.60(-1.85%) |
Feb 27, 2023 | 32.75 | 33.13 | 32.13 | 32.46 | 355,898 | -0.08(-0.25%) |
Feb 24, 2023 | 32.17 | 32.70 | 32.00 | 32.54 | 303,511 | +0.21(+0.65%) |
Feb 23, 2023 | 32.08 | 32.52 | 31.97 | 32.33 | 167,809 | +0.27(+0.84%) |
Feb 22, 2023 | 31.81 | 32.23 | 31.81 | 32.06 | 229,537 | +0.20(+0.63%) |
Feb 21, 2023 | 32.18 | 32.35 | 31.85 | 31.86 | 193,926 | -0.53(-1.64%) |
Feb 17, 2023 | 32.23 | 32.48 | 31.88 | 32.39 | 126,088 | +0.41(+1.28%) |
Feb 16, 2023 | 32.46 | 32.46 | 31.95 | 31.98 | 191,808 | -0.58(-1.78%) |
Feb 15, 2023 | 32.20 | 32.93 | 32.01 | 32.56 | 208,660 | +0.19(+0.59%) |
Feb 14, 2023 | 32.47 | 32.55 | 31.96 | 32.37 | 217,207 | -0.07(-0.22%) |
Feb 13, 2023 | 31.86 | 32.73 | 31.67 | 32.44 | 229,648 | +0.67(+2.11%) |
Feb 10, 2023 | 31.18 | 31.84 | 31.07 | 31.77 | 187,808 | +0.60(+1.92%) |
Feb 09, 2023 | 30.88 | 31.26 | 30.68 | 31.17 | 171,571 | +0.56(+1.83%) |
Feb 08, 2023 | 30.89 | 31.22 | 30.59 | 30.61 | 185,741 | -0.28(-0.91%) |
Feb 07, 2023 | 31.20 | 31.20 | 30.48 | 30.89 | 144,905 | -0.41(-1.31%) |
Feb 06, 2023 | 31.21 | 31.48 | 30.76 | 31.30 | 203,602 | +0.09(+0.29%) |
Feb 03, 2023 | 31.08 | 31.79 | 31.08 | 31.21 | 211,647 | +0.04(+0.13%) |
Feb 02, 2023 | 30.61 | 31.19 | 30.41 | 31.17 | 167,095 | +0.56(+1.83%) |
Feb 01, 2023 | 30.08 | 30.85 | 29.91 | 30.61 | 243,107 | +0.35(+1.16%) |
Jan 31, 2023 | 30.35 | 30.75 | 30.24 | 30.26 | 275,764 | -0.03(-0.10%) |
Jan 30, 2023 | 30.51 | 30.73 | 30.17 | 30.29 | 121,317 | -0.28(-0.92%) |
Jan 27, 2023 | 31.00 | 31.28 | 30.32 | 30.57 | 167,016 | -0.55(-1.77%) |
Jan 26, 2023 | 30.97 | 31.23 | 29.74 | 31.12 | 124,175 | +0.21(+0.68%) |
Jan 25, 2023 | 30.75 | 30.93 | 30.50 | 30.91 | 131,833 | +0.16(+0.52%) |
Jan 24, 2023 | 30.38 | 30.98 | 30.16 | 30.75 | 219,278 | +0.37(+1.22%) |
Jan 23, 2023 | 28.94 | 30.38 | 28.94 | 30.38 | 391,286 | +1.41(+4.87%) |
Jan 20, 2023 | 29.03 | 29.20 | 28.68 | 28.97 | 195,975 | +0.08(+0.28%) |
Jan 19, 2023 | 28.68 | 29.03 | 28.47 | 28.89 | 152,849 | +0.19(+0.66%) |
Jan 18, 2023 | 29.00 | 29.12 | 28.57 | 28.70 | 126,012 | -0.25(-0.86%) |
Jan 17, 2023 | 28.94 | 29.21 | 28.74 | 28.95 | 187,162 | -0.01(-0.03%) |
Jan 13, 2023 | 28.30 | 28.99 | 28.30 | 28.96 | 214,004 | +0.65(+2.30%) |
Jan 12, 2023 | 28.27 | 28.54 | 27.99 | 28.31 | 223,444 | +0.10(+0.35%) |
Jan 11, 2023 | 28.15 | 28.41 | 28.05 | 28.21 | 142,727 | +0.11(+0.39%) |
Jan 10, 2023 | 28.08 | 28.31 | 28.00 | 28.10 | 177,620 | +0.06(+0.21%) |
Jan 09, 2023 | 28.95 | 28.95 | 28.02 | 28.04 | 256,366 | -0.81(-2.81%) |
Jan 06, 2023 | 28.35 | 29.25 | 28.31 | 28.85 | 217,821 | +0.73(+2.60%) |
Jan 05, 2023 | 27.77 | 28.24 | 27.58 | 28.12 | 181,986 | +0.13(+0.46%) |
Jan 04, 2023 | 28.35 | 28.53 | 27.88 | 27.99 | 226,657 | -0.21(-0.74%) |