Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 33.71 | 34.30 | 33.41 | 34.15 | 1,210,125 | +0.85(+2.55%) |
Mar 30, 2023 | 33.80 | 34.07 | 33.06 | 33.30 | 1,128,294 | +0.17(+0.51%) |
Mar 29, 2023 | 32.87 | 33.27 | 32.50 | 33.13 | 1,449,361 | +0.46(+1.41%) |
Mar 28, 2023 | 32.10 | 33.14 | 32.02 | 32.67 | 1,219,088 | +0.73(+2.29%) |
Mar 27, 2023 | 32.27 | 32.65 | 31.45 | 31.94 | 1,742,764 | +0.09(+0.28%) |
Mar 24, 2023 | 30.38 | 32.23 | 30.18 | 31.85 | 1,906,560 | +1.21(+3.95%) |
Mar 23, 2023 | 31.42 | 32.27 | 30.07 | 30.64 | 1,328,402 | -0.40(-1.29%) |
Mar 22, 2023 | 31.92 | 32.15 | 30.99 | 31.04 | 2,685,677 | -0.72(-2.27%) |
Mar 21, 2023 | 32.44 | 33.11 | 31.64 | 31.76 | 1,852,051 | +0.06(+0.19%) |
Mar 20, 2023 | 30.58 | 32.13 | 30.43 | 31.70 | 2,326,139 | +1.37(+4.52%) |
Mar 17, 2023 | 31.23 | 31.64 | 30.27 | 30.33 | 2,793,714 | -0.45(-1.46%) |
Mar 16, 2023 | 29.84 | 31.43 | 29.60 | 30.78 | 1,376,362 | +0.50(+1.65%) |
Mar 15, 2023 | 30.09 | 30.62 | 29.67 | 30.28 | 1,928,253 | -0.73(-2.35%) |
Mar 14, 2023 | 31.74 | 32.16 | 30.51 | 31.01 | 1,902,944 | +0.19(+0.62%) |
Mar 13, 2023 | 31.05 | 31.72 | 30.20 | 30.82 | 2,546,952 | -1.03(-3.23%) |
Mar 10, 2023 | 32.07 | 32.55 | 31.07 | 31.85 | 1,553,594 | -0.66(-2.03%) |
Mar 09, 2023 | 33.50 | 33.92 | 32.37 | 32.51 | 1,765,063 | -1.30(-3.85%) |
Mar 08, 2023 | 35.03 | 35.03 | 33.38 | 33.81 | 1,301,631 | -0.90(-2.59%) |
Mar 07, 2023 | 34.61 | 35.85 | 34.40 | 34.71 | 1,378,817 | +0.18(+0.52%) |
Mar 06, 2023 | 35.78 | 36.69 | 34.23 | 34.53 | 2,791,931 | -1.25(-3.49%) |
Mar 03, 2023 | 37.80 | 39.29 | 35.60 | 35.78 | 3,096,900 | -1.97(-5.22%) |
Mar 02, 2023 | 38.19 | 38.73 | 37.24 | 37.75 | 2,958,671 | -0.80(-2.08%) |
Mar 01, 2023 | 39.22 | 40.57 | 38.47 | 38.55 | 1,328,427 | -1.09(-2.75%) |
Feb 28, 2023 | 39.19 | 40.49 | 39.06 | 39.64 | 1,443,612 | +0.42(+1.07%) |
Feb 27, 2023 | 39.86 | 40.28 | 38.99 | 39.22 | 1,114,663 | -0.23(-0.58%) |
Feb 24, 2023 | 39.16 | 40.21 | 39.16 | 39.45 | 1,055,984 | -0.72(-1.79%) |
Feb 23, 2023 | 39.63 | 40.18 | 39.19 | 40.17 | 705,403 | +0.51(+1.29%) |
Feb 22, 2023 | 39.67 | 40.50 | 39.15 | 39.66 | 920,114 | +0.09(+0.23%) |
Feb 21, 2023 | 40.92 | 41.11 | 39.47 | 39.57 | 1,367,111 | -1.96(-4.72%) |
Feb 17, 2023 | 41.17 | 41.59 | 40.62 | 41.53 | 900,388 | +0.08(+0.19%) |
Feb 16, 2023 | 40.97 | 42.03 | 40.76 | 41.45 | 775,067 | -0.58(-1.38%) |
Feb 15, 2023 | 41.08 | 42.52 | 40.83 | 42.03 | 856,577 | +0.23(+0.55%) |
Feb 14, 2023 | 41.49 | 42.70 | 41.10 | 41.80 | 767,570 | +0.04(+0.10%) |
Feb 13, 2023 | 40.68 | 41.85 | 39.84 | 41.76 | 1,271,248 | +1.04(+2.55%) |
Feb 10, 2023 | 40.75 | 41.58 | 40.63 | 40.72 | 1,075,804 | -0.64(-1.55%) |
Feb 09, 2023 | 43.33 | 43.36 | 41.20 | 41.36 | 1,058,984 | -1.27(-2.98%) |
Feb 08, 2023 | 43.34 | 43.40 | 41.94 | 42.63 | 837,654 | -1.22(-2.78%) |
Feb 07, 2023 | 43.50 | 43.96 | 42.51 | 43.85 | 1,702,899 | +0.08(+0.18%) |
Feb 06, 2023 | 45.05 | 45.58 | 43.69 | 43.77 | 1,005,711 | -1.98(-4.33%) |
Feb 03, 2023 | 45.37 | 46.40 | 45.05 | 45.75 | 1,407,346 | -0.44(-0.95%) |
Feb 02, 2023 | 46.53 | 47.22 | 45.05 | 46.19 | 1,640,845 | +0.35(+0.76%) |
Feb 01, 2023 | 42.07 | 46.41 | 41.92 | 45.84 | 2,617,280 | +3.69(+8.75%) |
Jan 31, 2023 | 40.00 | 42.56 | 39.79 | 42.15 | 2,723,194 | +3.52(+9.11%) |
Jan 30, 2023 | 38.52 | 39.53 | 38.17 | 38.63 | 696,857 | -0.47(-1.20%) |
Jan 27, 2023 | 39.51 | 40.05 | 39.09 | 39.10 | 678,722 | -0.54(-1.36%) |
Jan 26, 2023 | 39.68 | 40.41 | 39.34 | 39.64 | 1,016,251 | +0.46(+1.17%) |
Jan 25, 2023 | 38.80 | 39.27 | 38.00 | 39.18 | 1,044,345 | -0.18(-0.46%) |
Jan 24, 2023 | 39.57 | 40.16 | 39.36 | 39.36 | 954,505 | -0.78(-1.94%) |
Jan 23, 2023 | 40.09 | 40.98 | 39.88 | 40.14 | 1,051,525 | +0.39(+0.98%) |
Jan 20, 2023 | 37.77 | 40.24 | 37.65 | 39.75 | 919,093 | +2.05(+5.44%) |
Jan 19, 2023 | 38.14 | 38.35 | 36.97 | 37.70 | 1,003,960 | -0.82(-2.13%) |
Jan 18, 2023 | 38.89 | 40.46 | 38.34 | 38.52 | 982,488 | +0.06(+0.16%) |
Jan 17, 2023 | 38.27 | 38.88 | 37.95 | 38.46 | 700,115 | +0.07(+0.18%) |
Jan 13, 2023 | 37.62 | 39.43 | 37.57 | 38.39 | 1,179,572 | +0.12(+0.31%) |
Jan 12, 2023 | 38.66 | 38.80 | 37.83 | 38.27 | 1,447,104 | -0.23(-0.60%) |
Jan 11, 2023 | 35.60 | 39.25 | 35.44 | 38.50 | 3,688,072 | +4.24(+12.38%) |
Jan 10, 2023 | 33.68 | 34.45 | 33.50 | 34.26 | 1,989,587 | +0.87(+2.61%) |
Jan 09, 2023 | 32.44 | 33.85 | 31.77 | 33.39 | 1,868,479 | +0.95(+2.93%) |
Jan 06, 2023 | 32.00 | 32.98 | 31.66 | 32.44 | 1,687,866 | +0.51(+1.60%) |
Jan 05, 2023 | 32.01 | 32.41 | 30.40 | 31.93 | 4,392,450 | -2.28(-6.66%) |
Jan 04, 2023 | 33.33 | 34.21 | 32.50 | 34.21 | 1,369,721 | +1.22(+3.70%) |