Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 34.38 | 34.49 | 33.79 | 34.27 | 796,721 | +0.28(+0.82%) |
Mar 30, 2023 | 35.05 | 35.11 | 33.86 | 33.99 | 915,386 | -0.55(-1.58%) |
Mar 29, 2023 | 34.35 | 34.60 | 34.06 | 34.54 | 1,224,135 | +0.68(+2.01%) |
Mar 28, 2023 | 33.62 | 34.08 | 33.33 | 33.86 | 759,239 | +0.24(+0.71%) |
Mar 27, 2023 | 34.58 | 34.84 | 33.49 | 33.62 | 896,372 | +0.75(+2.27%) |
Mar 24, 2023 | 31.72 | 32.95 | 31.54 | 32.87 | 1,528,738 | +0.63(+1.96%) |
Mar 23, 2023 | 33.30 | 33.50 | 32.08 | 32.24 | 2,084,195 | -0.64(-1.96%) |
Mar 22, 2023 | 34.85 | 34.89 | 32.86 | 32.89 | 1,934,422 | -2.02(-5.78%) |
Mar 21, 2023 | 34.31 | 35.00 | 34.05 | 34.90 | 3,275,287 | +2.12(+6.48%) |
Mar 20, 2023 | 33.21 | 34.02 | 32.69 | 32.78 | 1,297,696 | +0.70(+2.17%) |
Mar 17, 2023 | 33.61 | 33.69 | 32.03 | 32.09 | 1,876,283 | -2.34(-6.80%) |
Mar 16, 2023 | 32.87 | 35.13 | 31.61 | 34.43 | 2,192,433 | +1.16(+3.49%) |
Mar 15, 2023 | 33.04 | 33.78 | 32.36 | 33.27 | 2,177,289 | -1.07(-3.11%) |
Mar 14, 2023 | 37.64 | 37.64 | 33.72 | 34.33 | 3,999,708 | +0.60(+1.78%) |
Mar 13, 2023 | 33.92 | 35.35 | 31.47 | 33.73 | 4,805,185 | -5.68(-14.42%) |
Mar 10, 2023 | 39.57 | 41.38 | 37.73 | 39.42 | 1,503,918 | -2.08(-5.00%) |
Mar 09, 2023 | 44.25 | 44.33 | 41.39 | 41.49 | 494,139 | -3.68(-8.16%) |
Mar 08, 2023 | 45.55 | 45.72 | 44.97 | 45.18 | 89,584 | -0.32(-0.70%) |
Mar 07, 2023 | 47.13 | 47.13 | 45.48 | 45.50 | 148,170 | -1.92(-4.06%) |
Mar 06, 2023 | 47.67 | 47.99 | 47.35 | 47.42 | 66,009 | -0.20(-0.43%) |
Mar 03, 2023 | 47.17 | 47.63 | 46.90 | 47.62 | 99,438 | +0.76(+1.63%) |
Mar 02, 2023 | 47.59 | 47.59 | 46.39 | 46.86 | 95,277 | -1.09(-2.28%) |
Mar 01, 2023 | 47.99 | 48.17 | 47.66 | 47.96 | 46,901 | -0.46(-0.94%) |
Feb 28, 2023 | 48.45 | 48.78 | 48.35 | 48.41 | 44,734 | +0.03(+0.06%) |
Feb 27, 2023 | 48.69 | 49.05 | 48.28 | 48.39 | 47,675 | +0.00(+0.00%) |
Feb 24, 2023 | 47.76 | 48.41 | 47.60 | 48.39 | 49,908 | +0.10(+0.22%) |
Feb 23, 2023 | 48.48 | 48.63 | 47.80 | 48.28 | 45,127 | +0.14(+0.30%) |
Feb 22, 2023 | 48.24 | 48.46 | 47.89 | 48.14 | 86,905 | -0.18(-0.37%) |
Feb 21, 2023 | 49.16 | 49.16 | 48.12 | 48.32 | 68,552 | -1.23(-2.48%) |
Feb 17, 2023 | 49.30 | 49.59 | 49.02 | 49.55 | 30,335 | +0.16(+0.33%) |
Feb 16, 2023 | 49.52 | 49.87 | 49.29 | 49.39 | 49,042 | -0.73(-1.46%) |
Feb 15, 2023 | 49.75 | 50.20 | 49.69 | 50.12 | 45,343 | +0.08(+0.15%) |
Feb 14, 2023 | 50.12 | 50.43 | 49.56 | 50.04 | 37,126 | -0.21(-0.42%) |
Feb 13, 2023 | 49.77 | 50.25 | 49.55 | 50.25 | 67,372 | +0.48(+0.96%) |
Feb 10, 2023 | 49.64 | 49.83 | 49.49 | 49.78 | 35,302 | +0.00(+0.00%) |
Feb 09, 2023 | 50.74 | 50.84 | 49.68 | 49.78 | 54,603 | -0.70(-1.38%) |
Feb 08, 2023 | 50.47 | 50.87 | 50.38 | 50.47 | 34,703 | -0.52(-1.03%) |
Feb 07, 2023 | 50.30 | 51.12 | 50.02 | 50.99 | 67,292 | +0.58(+1.15%) |
Feb 06, 2023 | 50.54 | 50.60 | 50.19 | 50.41 | 28,835 | -0.50(-0.97%) |
Feb 03, 2023 | 50.57 | 51.34 | 50.56 | 50.91 | 65,963 | -0.13(-0.26%) |
Feb 02, 2023 | 50.59 | 51.30 | 50.36 | 51.04 | 89,891 | +0.82(+1.63%) |
Feb 01, 2023 | 49.53 | 50.72 | 49.49 | 50.22 | 144,773 | +0.30(+0.61%) |
Jan 31, 2023 | 48.90 | 49.92 | 48.67 | 49.92 | 112,047 | +1.06(+2.16%) |
Jan 30, 2023 | 48.85 | 49.24 | 48.81 | 48.86 | 102,239 | -0.44(-0.89%) |
Jan 27, 2023 | 48.97 | 49.44 | 48.95 | 49.30 | 79,121 | +0.30(+0.62%) |
Jan 26, 2023 | 49.07 | 49.35 | 48.54 | 48.99 | 75,507 | +0.30(+0.61%) |
Jan 25, 2023 | 47.76 | 48.71 | 47.60 | 48.70 | 103,597 | +0.69(+1.43%) |
Jan 24, 2023 | 48.23 | 48.69 | 47.90 | 48.01 | 65,144 | -0.49(-1.00%) |
Jan 23, 2023 | 47.74 | 48.72 | 47.68 | 48.50 | 131,525 | +0.99(+2.08%) |
Jan 20, 2023 | 46.53 | 47.52 | 46.39 | 47.51 | 124,096 | +1.31(+2.84%) |
Jan 19, 2023 | 45.61 | 46.41 | 45.43 | 46.20 | 468,578 | +0.16(+0.35%) |
Jan 18, 2023 | 47.04 | 47.31 | 46.01 | 46.03 | 460,219 | -1.60(-3.36%) |
Jan 17, 2023 | 47.81 | 47.89 | 47.22 | 47.63 | 151,995 | -0.21(-0.44%) |
Jan 13, 2023 | 47.30 | 47.87 | 46.66 | 47.84 | 173,225 | -0.10(-0.22%) |
Jan 12, 2023 | 47.71 | 48.20 | 47.54 | 47.95 | 93,475 | +0.50(+1.06%) |
Jan 11, 2023 | 47.32 | 47.60 | 47.11 | 47.44 | 76,741 | +0.31(+0.67%) |
Jan 10, 2023 | 46.86 | 47.22 | 46.54 | 47.13 | 118,312 | +0.19(+0.41%) |
Jan 09, 2023 | 47.35 | 47.40 | 46.87 | 46.94 | 138,257 | -0.21(-0.44%) |
Jan 06, 2023 | 46.14 | 47.28 | 45.86 | 47.15 | 146,145 | +1.37(+2.99%) |
Jan 05, 2023 | 45.96 | 46.01 | 45.43 | 45.78 | 132,754 | -0.59(-1.27%) |
Jan 04, 2023 | 45.73 | 46.80 | 45.73 | 46.37 | 123,475 | +0.96(+2.12%) |