Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 33.59 | 33.69 | 32.89 | 33.47 | 543,501 | -0.02(-0.06%) |
Mar 30, 2023 | 33.14 | 33.51 | 32.76 | 33.49 | 459,358 | +0.46(+1.39%) |
Mar 29, 2023 | 32.94 | 33.10 | 32.51 | 33.03 | 166,168 | +0.29(+0.89%) |
Mar 28, 2023 | 33.05 | 33.43 | 32.65 | 32.74 | 287,916 | -0.47(-1.42%) |
Mar 27, 2023 | 32.65 | 33.43 | 32.48 | 33.21 | 270,433 | +1.26(+3.94%) |
Mar 24, 2023 | 31.88 | 32.10 | 31.69 | 31.95 | 231,600 | +0.00(+0.00%) |
Mar 23, 2023 | 32.07 | 32.52 | 31.81 | 31.95 | 187,308 | +0.12(+0.38%) |
Mar 22, 2023 | 32.57 | 32.63 | 31.81 | 31.83 | 244,794 | -0.71(-2.18%) |
Mar 21, 2023 | 32.66 | 32.72 | 32.29 | 32.54 | 249,840 | +0.24(+0.74%) |
Mar 20, 2023 | 31.90 | 32.31 | 31.68 | 32.30 | 138,483 | +0.43(+1.35%) |
Mar 17, 2023 | 32.27 | 32.48 | 31.74 | 31.87 | 368,316 | -0.46(-1.42%) |
Mar 16, 2023 | 32.07 | 32.77 | 31.73 | 32.33 | 425,407 | +0.07(+0.22%) |
Mar 15, 2023 | 31.83 | 32.51 | 31.77 | 32.26 | 304,838 | +0.11(+0.34%) |
Mar 14, 2023 | 31.90 | 32.29 | 31.45 | 32.15 | 355,523 | +0.70(+2.23%) |
Mar 13, 2023 | 31.62 | 32.47 | 31.08 | 31.45 | 444,859 | -0.58(-1.81%) |
Mar 10, 2023 | 32.19 | 32.55 | 31.55 | 32.03 | 413,825 | -0.40(-1.23%) |
Mar 09, 2023 | 32.48 | 33.10 | 32.18 | 32.43 | 1,209,947 | -0.05(-0.15%) |
Mar 08, 2023 | 31.50 | 33.31 | 31.50 | 32.48 | 886,548 | -1.17(-3.48%) |
Mar 07, 2023 | 33.67 | 34.00 | 33.32 | 33.65 | 230,695 | -0.07(-0.21%) |
Mar 06, 2023 | 33.57 | 33.98 | 33.09 | 33.72 | 409,300 | +0.15(+0.45%) |
Mar 03, 2023 | 33.15 | 33.61 | 33.08 | 33.57 | 260,747 | +0.48(+1.45%) |
Mar 02, 2023 | 33.06 | 33.52 | 32.85 | 33.09 | 153,443 | +0.04(+0.12%) |
Mar 01, 2023 | 33.16 | 33.74 | 32.91 | 33.05 | 186,537 | -0.15(-0.45%) |
Feb 28, 2023 | 32.85 | 33.50 | 32.85 | 33.20 | 409,497 | +0.35(+1.07%) |
Feb 27, 2023 | 33.70 | 33.82 | 32.75 | 32.85 | 215,718 | -0.65(-1.94%) |
Feb 24, 2023 | 34.29 | 34.64 | 33.01 | 33.50 | 299,953 | -1.12(-3.24%) |
Feb 23, 2023 | 34.92 | 34.93 | 34.37 | 34.62 | 392,376 | -0.15(-0.43%) |
Feb 22, 2023 | 34.65 | 35.05 | 34.26 | 34.77 | 773,836 | +0.33(+0.96%) |
Feb 21, 2023 | 34.98 | 34.98 | 34.38 | 34.44 | 261,863 | -0.88(-2.49%) |
Feb 17, 2023 | 34.65 | 35.52 | 34.40 | 35.32 | 311,210 | +0.75(+2.17%) |
Feb 16, 2023 | 34.30 | 35.03 | 33.76 | 34.57 | 361,241 | -0.47(-1.34%) |
Feb 15, 2023 | 34.18 | 35.52 | 34.12 | 35.04 | 300,261 | +0.58(+1.68%) |
Feb 14, 2023 | 34.36 | 34.94 | 34.05 | 34.46 | 386,320 | -0.07(-0.20%) |
Feb 13, 2023 | 34.05 | 34.81 | 33.98 | 34.53 | 548,933 | +0.61(+1.80%) |
Feb 10, 2023 | 34.80 | 35.00 | 33.75 | 33.92 | 378,576 | -1.26(-3.58%) |
Feb 09, 2023 | 35.59 | 36.21 | 34.85 | 35.18 | 516,323 | -0.26(-0.73%) |
Feb 08, 2023 | 40.18 | 41.40 | 33.92 | 35.44 | 1,670,054 | -5.37(-13.16%) |
Feb 07, 2023 | 40.06 | 41.02 | 39.50 | 40.81 | 371,697 | +0.55(+1.37%) |
Feb 06, 2023 | 40.16 | 40.78 | 39.97 | 40.26 | 273,653 | -0.13(-0.32%) |
Feb 03, 2023 | 39.59 | 40.66 | 39.52 | 40.39 | 328,680 | +0.27(+0.67%) |
Feb 02, 2023 | 39.72 | 40.13 | 38.84 | 40.12 | 386,340 | +0.56(+1.42%) |
Feb 01, 2023 | 39.69 | 39.98 | 38.52 | 39.56 | 533,932 | -0.10(-0.25%) |
Jan 31, 2023 | 40.81 | 41.07 | 39.43 | 39.66 | 335,492 | -1.02(-2.51%) |
Jan 30, 2023 | 42.08 | 42.52 | 40.58 | 40.68 | 265,052 | -1.45(-3.44%) |
Jan 27, 2023 | 42.27 | 42.93 | 41.75 | 42.13 | 495,543 | -0.15(-0.35%) |
Jan 26, 2023 | 41.70 | 42.62 | 41.08 | 42.28 | 452,099 | +0.79(+1.90%) |
Jan 25, 2023 | 40.90 | 41.64 | 40.50 | 41.49 | 311,172 | +0.26(+0.63%) |
Jan 24, 2023 | 41.50 | 42.27 | 41.18 | 41.23 | 274,533 | -0.02(-0.05%) |
Jan 23, 2023 | 41.70 | 41.96 | 41.15 | 41.25 | 486,934 | -0.35(-0.84%) |
Jan 20, 2023 | 41.89 | 42.00 | 41.48 | 41.60 | 311,400 | -0.01(-0.02%) |
Jan 19, 2023 | 42.38 | 43.13 | 41.57 | 41.61 | 372,903 | -0.78(-1.84%) |
Jan 18, 2023 | 42.75 | 43.18 | 41.83 | 42.39 | 231,546 | -0.23(-0.54%) |
Jan 17, 2023 | 42.00 | 42.75 | 40.63 | 42.62 | 285,878 | +0.62(+1.48%) |
Jan 13, 2023 | 41.68 | 43.16 | 41.35 | 42.00 | 338,265 | +0.25(+0.60%) |
Jan 12, 2023 | 41.23 | 42.17 | 40.98 | 41.75 | 1,456,110 | +0.67(+1.63%) |
Jan 11, 2023 | 41.17 | 41.43 | 40.81 | 41.08 | 150,128 | -0.01(-0.02%) |
Jan 10, 2023 | 40.95 | 41.37 | 40.49 | 41.09 | 194,452 | +0.33(+0.81%) |
Jan 09, 2023 | 40.60 | 40.86 | 40.36 | 40.76 | 169,259 | +0.40(+0.99%) |
Jan 06, 2023 | 41.42 | 41.54 | 39.70 | 40.36 | 339,105 | -0.62(-1.51%) |
Jan 05, 2023 | 40.88 | 41.26 | 40.30 | 40.98 | 196,862 | -0.12(-0.29%) |
Jan 04, 2023 | 41.11 | 41.62 | 40.88 | 41.10 | 235,478 | +0.40(+0.98%) |