Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 34.41 | 34.69 | 34.39 | 34.67 | 834,195 | +0.45(+1.33%) |
Mar 30, 2023 | 34.10 | 34.55 | 34.01 | 34.21 | 1,013,416 | +0.29(+0.85%) |
Mar 29, 2023 | 33.75 | 34.01 | 33.52 | 33.92 | 950,383 | +0.47(+1.42%) |
Mar 28, 2023 | 32.89 | 33.63 | 32.86 | 33.45 | 791,336 | +0.41(+1.23%) |
Mar 27, 2023 | 32.98 | 33.34 | 32.94 | 33.04 | 802,774 | +0.33(+1.00%) |
Mar 24, 2023 | 31.99 | 32.72 | 31.83 | 32.71 | 861,629 | +0.52(+1.62%) |
Mar 23, 2023 | 32.85 | 32.96 | 32.05 | 32.19 | 1,145,793 | -0.65(-1.97%) |
Mar 22, 2023 | 33.39 | 33.46 | 32.83 | 32.84 | 1,435,504 | -0.57(-1.71%) |
Mar 21, 2023 | 34.11 | 34.47 | 33.10 | 33.41 | 1,952,231 | -0.37(-1.09%) |
Mar 20, 2023 | 33.89 | 34.14 | 33.61 | 33.78 | 1,274,810 | +0.17(+0.52%) |
Mar 17, 2023 | 34.38 | 34.51 | 33.53 | 33.60 | 2,070,019 | -0.89(-2.58%) |
Mar 16, 2023 | 34.10 | 34.85 | 33.90 | 34.49 | 1,156,603 | +0.10(+0.28%) |
Mar 15, 2023 | 34.08 | 34.44 | 33.56 | 34.40 | 1,533,011 | -0.32(-0.92%) |
Mar 14, 2023 | 34.53 | 34.94 | 34.31 | 34.71 | 1,153,751 | +0.63(+1.84%) |
Mar 13, 2023 | 34.25 | 34.82 | 34.04 | 34.09 | 765,502 | -0.56(-1.62%) |
Mar 10, 2023 | 34.65 | 35.20 | 34.25 | 34.65 | 1,495,251 | -0.48(-1.38%) |
Mar 09, 2023 | 35.60 | 35.82 | 35.13 | 35.13 | 975,188 | -0.42(-1.19%) |
Mar 08, 2023 | 36.20 | 36.33 | 35.38 | 35.55 | 1,243,534 | -0.62(-1.72%) |
Mar 07, 2023 | 35.72 | 36.41 | 35.61 | 36.18 | 1,562,030 | +0.72(+2.03%) |
Mar 06, 2023 | 36.94 | 37.16 | 35.45 | 35.46 | 1,531,427 | -1.72(-4.62%) |
Mar 03, 2023 | 36.87 | 37.19 | 36.53 | 37.17 | 1,457,566 | +0.44(+1.20%) |
Mar 02, 2023 | 36.32 | 36.80 | 36.18 | 36.73 | 1,098,427 | +0.35(+0.95%) |
Mar 01, 2023 | 35.85 | 36.54 | 35.49 | 36.39 | 1,698,208 | +0.23(+0.64%) |
Feb 28, 2023 | 34.57 | 36.65 | 34.48 | 36.16 | 3,062,808 | +1.30(+3.71%) |
Feb 27, 2023 | 34.84 | 35.39 | 34.56 | 34.86 | 1,508,945 | +0.08(+0.22%) |
Feb 24, 2023 | 34.99 | 35.01 | 34.69 | 34.78 | 1,138,194 | -0.30(-0.85%) |
Feb 23, 2023 | 35.25 | 35.48 | 34.84 | 35.08 | 1,010,663 | -0.03(-0.08%) |
Feb 22, 2023 | 35.22 | 35.61 | 35.06 | 35.11 | 884,224 | -0.01(-0.03%) |
Feb 21, 2023 | 35.28 | 35.49 | 34.76 | 35.12 | 1,139,502 | +0.19(+0.55%) |
Feb 17, 2023 | 34.10 | 35.16 | 34.02 | 34.93 | 1,531,919 | +0.83(+2.45%) |
Feb 16, 2023 | 33.93 | 34.36 | 33.64 | 34.09 | 883,416 | -0.25(-0.73%) |
Feb 15, 2023 | 34.06 | 34.48 | 33.85 | 34.34 | 840,673 | +0.15(+0.45%) |
Feb 14, 2023 | 34.31 | 34.49 | 33.83 | 34.19 | 910,874 | -0.02(-0.06%) |
Feb 13, 2023 | 33.93 | 34.30 | 33.86 | 34.21 | 1,093,848 | +0.42(+1.25%) |
Feb 10, 2023 | 33.87 | 34.06 | 33.59 | 33.79 | 1,446,853 | -0.15(-0.45%) |
Feb 09, 2023 | 34.61 | 34.80 | 33.86 | 33.94 | 635,149 | -0.59(-1.72%) |
Feb 08, 2023 | 34.74 | 34.95 | 34.43 | 34.53 | 1,169,146 | -0.48(-1.37%) |
Feb 07, 2023 | 34.73 | 35.20 | 34.39 | 35.01 | 971,387 | +0.20(+0.58%) |
Feb 06, 2023 | 35.62 | 35.71 | 34.66 | 34.81 | 955,119 | -0.87(-2.45%) |
Feb 03, 2023 | 35.38 | 35.93 | 35.16 | 35.69 | 1,090,317 | +0.14(+0.40%) |
Feb 02, 2023 | 36.02 | 36.42 | 35.32 | 35.54 | 899,389 | -0.64(-1.78%) |
Feb 01, 2023 | 35.65 | 36.38 | 35.39 | 36.18 | 708,493 | +0.29(+0.80%) |
Jan 31, 2023 | 35.99 | 36.04 | 35.49 | 35.90 | 1,094,060 | +0.04(+0.11%) |
Jan 30, 2023 | 35.70 | 36.18 | 35.52 | 35.86 | 1,045,307 | +0.17(+0.48%) |
Jan 27, 2023 | 35.16 | 35.73 | 34.82 | 35.69 | 709,002 | +0.54(+1.53%) |
Jan 26, 2023 | 35.48 | 35.51 | 34.97 | 35.15 | 902,165 | -0.18(-0.52%) |
Jan 25, 2023 | 35.21 | 35.65 | 34.92 | 35.33 | 774,592 | +0.17(+0.49%) |
Jan 24, 2023 | 35.77 | 35.77 | 35.08 | 35.16 | 609,831 | -0.49(-1.37%) |
Jan 23, 2023 | 34.99 | 35.76 | 34.96 | 35.65 | 857,717 | +0.61(+1.75%) |
Jan 20, 2023 | 35.21 | 35.27 | 34.61 | 35.03 | 620,329 | +0.00(+0.00%) |
Jan 19, 2023 | 33.87 | 35.09 | 33.73 | 35.03 | 1,187,311 | +0.88(+2.58%) |
Jan 18, 2023 | 35.35 | 35.38 | 34.12 | 34.15 | 1,160,903 | -1.14(-3.23%) |
Jan 17, 2023 | 35.34 | 35.46 | 35.06 | 35.29 | 1,111,071 | -0.10(-0.27%) |
Jan 13, 2023 | 34.93 | 35.39 | 34.80 | 35.39 | 1,333,670 | +0.43(+1.23%) |
Jan 12, 2023 | 35.19 | 35.23 | 34.77 | 34.96 | 902,747 | -0.22(-0.63%) |
Jan 11, 2023 | 35.11 | 35.35 | 34.89 | 35.18 | 814,033 | +0.25(+0.71%) |
Jan 10, 2023 | 34.58 | 35.11 | 34.48 | 34.93 | 891,984 | +0.40(+1.17%) |
Jan 09, 2023 | 34.74 | 34.89 | 34.43 | 34.53 | 1,227,496 | -0.13(-0.39%) |
Jan 06, 2023 | 34.34 | 34.78 | 33.97 | 34.66 | 942,441 | +0.59(+1.75%) |
Jan 05, 2023 | 33.82 | 34.28 | 33.45 | 34.06 | 1,208,883 | +0.10(+0.28%) |
Jan 04, 2023 | 33.92 | 34.23 | 33.44 | 33.97 | 1,029,625 | +0.19(+0.57%) |