Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 35.17 | 35.75 | 35.05 | 35.67 | 128,255 | +0.84(+2.41%) |
Mar 30, 2023 | 34.85 | 35.09 | 34.46 | 34.83 | 104,577 | +0.22(+0.64%) |
Mar 29, 2023 | 34.50 | 34.77 | 33.88 | 34.61 | 115,508 | +0.68(+2.00%) |
Mar 28, 2023 | 33.59 | 34.13 | 33.25 | 33.93 | 117,468 | +0.20(+0.59%) |
Mar 27, 2023 | 33.83 | 34.73 | 33.53 | 33.73 | 106,938 | +0.29(+0.87%) |
Mar 24, 2023 | 33.95 | 34.20 | 33.13 | 33.44 | 261,839 | -0.91(-2.65%) |
Mar 23, 2023 | 33.70 | 34.91 | 33.40 | 34.35 | 232,183 | +0.95(+2.84%) |
Mar 22, 2023 | 34.72 | 34.80 | 33.30 | 33.40 | 103,187 | -1.27(-3.66%) |
Mar 21, 2023 | 34.65 | 34.99 | 34.19 | 34.67 | 183,009 | +0.91(+2.70%) |
Mar 20, 2023 | 34.68 | 34.68 | 33.69 | 33.76 | 129,153 | -0.39(-1.14%) |
Mar 17, 2023 | 34.43 | 34.43 | 33.30 | 34.15 | 307,391 | -0.53(-1.53%) |
Mar 16, 2023 | 32.84 | 34.83 | 32.73 | 34.68 | 248,908 | +1.24(+3.71%) |
Mar 15, 2023 | 31.16 | 33.63 | 31.00 | 33.44 | 451,603 | +1.28(+3.98%) |
Mar 14, 2023 | 33.43 | 34.05 | 31.70 | 32.16 | 288,285 | -0.29(-0.89%) |
Mar 13, 2023 | 31.88 | 34.32 | 31.88 | 32.45 | 462,100 | -0.26(-0.79%) |
Mar 10, 2023 | 34.37 | 34.96 | 31.80 | 32.71 | 348,075 | -1.90(-5.49%) |
Mar 09, 2023 | 37.78 | 37.98 | 34.61 | 34.61 | 207,843 | -3.13(-8.29%) |
Mar 08, 2023 | 39.69 | 40.84 | 36.70 | 37.74 | 337,281 | +1.05(+2.86%) |
Mar 07, 2023 | 38.01 | 38.23 | 35.15 | 36.69 | 405,616 | -1.37(-3.60%) |
Mar 06, 2023 | 37.18 | 39.86 | 36.58 | 38.06 | 760,510 | +0.89(+2.39%) |
Mar 03, 2023 | 36.04 | 37.65 | 35.65 | 37.17 | 486,271 | +1.12(+3.11%) |
Mar 02, 2023 | 40.25 | 41.61 | 35.06 | 36.05 | 1,121,237 | -7.40(-17.03%) |
Mar 01, 2023 | 41.54 | 45.01 | 28.80 | 43.45 | 2,209,413 | -5.24(-10.76%) |
Feb 28, 2023 | 50.50 | 51.58 | 48.44 | 48.69 | 210,329 | -1.83(-3.62%) |
Feb 27, 2023 | 51.59 | 52.02 | 50.41 | 50.52 | 78,452 | -0.18(-0.36%) |
Feb 24, 2023 | 49.28 | 50.92 | 48.76 | 50.70 | 155,065 | +0.67(+1.34%) |
Feb 23, 2023 | 51.36 | 52.32 | 49.48 | 50.03 | 97,166 | -1.20(-2.34%) |
Feb 22, 2023 | 51.02 | 51.78 | 50.70 | 51.23 | 111,517 | +0.08(+0.16%) |
Feb 21, 2023 | 52.71 | 52.84 | 50.32 | 51.15 | 94,233 | -2.53(-4.71%) |
Feb 17, 2023 | 52.80 | 54.44 | 51.89 | 53.68 | 267,082 | +1.13(+2.15%) |
Feb 16, 2023 | 52.29 | 54.20 | 52.29 | 52.55 | 63,548 | -0.81(-1.52%) |
Feb 15, 2023 | 52.37 | 53.90 | 52.32 | 53.36 | 86,783 | +0.59(+1.12%) |
Feb 14, 2023 | 52.27 | 53.66 | 52.23 | 52.77 | 75,092 | +0.00(+0.00%) |
Feb 13, 2023 | 51.88 | 52.90 | 51.23 | 52.77 | 76,219 | +0.98(+1.89%) |
Feb 10, 2023 | 50.92 | 51.85 | 50.55 | 51.79 | 94,209 | +0.88(+1.73%) |
Feb 09, 2023 | 52.85 | 53.14 | 50.85 | 50.91 | 86,617 | -1.36(-2.60%) |
Feb 08, 2023 | 52.21 | 53.19 | 52.11 | 52.27 | 71,737 | -0.65(-1.23%) |
Feb 07, 2023 | 52.46 | 52.99 | 51.37 | 52.92 | 84,335 | +0.01(+0.02%) |
Feb 06, 2023 | 52.10 | 52.91 | 51.41 | 52.91 | 93,538 | +0.50(+0.95%) |
Feb 03, 2023 | 53.43 | 54.20 | 52.40 | 52.41 | 135,150 | -2.07(-3.80%) |
Feb 02, 2023 | 54.65 | 55.00 | 53.63 | 54.48 | 224,303 | +0.49(+0.91%) |
Feb 01, 2023 | 54.01 | 54.36 | 52.69 | 53.99 | 112,550 | -0.17(-0.31%) |
Jan 31, 2023 | 52.69 | 54.48 | 52.55 | 54.16 | 190,809 | +1.57(+2.99%) |
Jan 30, 2023 | 52.01 | 53.18 | 50.19 | 52.59 | 153,949 | -0.10(-0.19%) |
Jan 27, 2023 | 51.52 | 53.70 | 51.14 | 52.69 | 106,165 | +0.85(+1.64%) |
Jan 26, 2023 | 52.49 | 52.49 | 50.43 | 51.84 | 228,202 | +0.29(+0.56%) |
Jan 25, 2023 | 52.22 | 52.66 | 51.22 | 51.55 | 123,861 | -1.61(-3.03%) |
Jan 24, 2023 | 53.12 | 53.35 | 52.15 | 53.16 | 79,472 | +0.14(+0.26%) |
Jan 23, 2023 | 52.75 | 53.25 | 51.85 | 53.02 | 130,623 | +0.23(+0.44%) |
Jan 20, 2023 | 51.10 | 52.88 | 50.16 | 52.79 | 194,357 | +2.38(+4.72%) |
Jan 19, 2023 | 49.41 | 51.53 | 48.89 | 50.41 | 200,447 | +0.26(+0.52%) |
Jan 18, 2023 | 52.25 | 52.77 | 50.15 | 50.15 | 83,554 | -1.89(-3.63%) |
Jan 17, 2023 | 52.00 | 52.85 | 51.75 | 52.04 | 167,466 | -0.40(-0.76%) |
Jan 13, 2023 | 49.62 | 52.50 | 48.82 | 52.44 | 114,713 | +2.39(+4.78%) |
Jan 12, 2023 | 50.87 | 50.87 | 49.27 | 50.05 | 100,432 | -0.47(-0.93%) |
Jan 11, 2023 | 51.00 | 51.61 | 49.67 | 50.52 | 106,606 | -0.12(-0.24%) |
Jan 10, 2023 | 48.05 | 50.73 | 48.05 | 50.64 | 136,734 | +2.00(+4.11%) |
Jan 09, 2023 | 46.94 | 48.72 | 46.93 | 48.64 | 170,707 | +2.11(+4.53%) |
Jan 06, 2023 | 47.84 | 48.59 | 46.01 | 46.53 | 121,003 | -0.17(-0.36%) |
Jan 05, 2023 | 46.86 | 48.19 | 45.93 | 46.70 | 303,158 | -0.21(-0.45%) |
Jan 04, 2023 | 46.20 | 47.60 | 45.65 | 46.91 | 104,039 | +1.47(+3.24%) |