Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 33.71 | 33.89 | 33.41 | 33.85 | 185,206 | +0.36(+1.08%) |
Mar 30, 2023 | 33.30 | 33.58 | 33.27 | 33.49 | 131,011 | +0.43(+1.29%) |
Mar 29, 2023 | 32.64 | 33.12 | 32.56 | 33.07 | 110,614 | +0.51(+1.56%) |
Mar 28, 2023 | 32.37 | 32.61 | 32.20 | 32.56 | 104,931 | +0.01(+0.03%) |
Mar 27, 2023 | 32.78 | 32.78 | 32.43 | 32.55 | 85,406 | +0.06(+0.17%) |
Mar 24, 2023 | 31.54 | 32.53 | 31.37 | 32.49 | 107,329 | +0.82(+2.60%) |
Mar 23, 2023 | 31.76 | 32.35 | 31.57 | 31.67 | 150,046 | -0.14(-0.44%) |
Mar 22, 2023 | 33.08 | 33.12 | 31.74 | 31.81 | 137,743 | -1.34(-4.05%) |
Mar 21, 2023 | 33.59 | 33.99 | 32.87 | 33.15 | 136,927 | -0.09(-0.28%) |
Mar 20, 2023 | 33.05 | 33.71 | 33.05 | 33.24 | 149,572 | +0.49(+1.50%) |
Mar 17, 2023 | 33.50 | 33.50 | 32.57 | 32.75 | 391,392 | -0.93(-2.75%) |
Mar 16, 2023 | 33.29 | 33.98 | 33.01 | 33.68 | 177,085 | +0.00(+0.00%) |
Mar 15, 2023 | 32.85 | 33.71 | 32.78 | 33.68 | 195,981 | +0.28(+0.83%) |
Mar 14, 2023 | 33.20 | 33.72 | 33.03 | 33.40 | 199,339 | +0.98(+3.02%) |
Mar 13, 2023 | 32.20 | 32.91 | 32.03 | 32.42 | 136,591 | -0.11(-0.34%) |
Mar 10, 2023 | 33.81 | 33.81 | 32.27 | 32.53 | 131,225 | -1.34(-3.96%) |
Mar 09, 2023 | 34.66 | 34.66 | 33.83 | 33.87 | 102,041 | -0.69(-2.01%) |
Mar 08, 2023 | 34.34 | 34.61 | 34.21 | 34.57 | 113,242 | +0.25(+0.73%) |
Mar 07, 2023 | 35.20 | 35.20 | 34.19 | 34.32 | 120,974 | -0.70(-2.01%) |
Mar 06, 2023 | 35.94 | 35.94 | 34.87 | 35.02 | 114,555 | -0.85(-2.37%) |
Mar 03, 2023 | 35.88 | 36.00 | 35.50 | 35.87 | 60,605 | +0.09(+0.26%) |
Mar 02, 2023 | 35.68 | 36.03 | 35.61 | 35.78 | 87,942 | -0.06(-0.15%) |
Mar 01, 2023 | 35.66 | 36.10 | 35.21 | 35.83 | 153,101 | +0.00(+0.00%) |
Feb 28, 2023 | 36.20 | 36.86 | 35.83 | 35.83 | 158,985 | -0.29(-0.79%) |
Feb 27, 2023 | 36.80 | 37.11 | 35.93 | 36.12 | 93,350 | -0.46(-1.26%) |
Feb 24, 2023 | 36.83 | 36.83 | 36.21 | 36.58 | 93,964 | -0.57(-1.54%) |
Feb 23, 2023 | 37.24 | 37.32 | 36.79 | 37.16 | 88,053 | +0.09(+0.25%) |
Feb 22, 2023 | 37.74 | 37.93 | 37.02 | 37.06 | 175,895 | -0.56(-1.50%) |
Feb 21, 2023 | 37.40 | 37.72 | 37.22 | 37.63 | 131,820 | -0.17(-0.44%) |
Feb 17, 2023 | 37.90 | 38.14 | 37.48 | 37.79 | 119,792 | +0.05(+0.14%) |
Feb 16, 2023 | 37.49 | 38.08 | 37.28 | 37.74 | 153,125 | +0.19(+0.51%) |
Feb 15, 2023 | 37.26 | 37.73 | 36.09 | 37.55 | 252,401 | -0.08(-0.22%) |
Feb 14, 2023 | 38.20 | 38.53 | 37.63 | 37.63 | 147,765 | -0.54(-1.41%) |
Feb 13, 2023 | 38.71 | 38.94 | 37.95 | 38.17 | 172,615 | -0.53(-1.37%) |
Feb 10, 2023 | 38.07 | 38.80 | 37.90 | 38.70 | 52,616 | +0.81(+2.12%) |
Feb 09, 2023 | 38.83 | 38.88 | 37.90 | 37.90 | 81,897 | -0.65(-1.69%) |
Feb 08, 2023 | 38.77 | 38.92 | 38.45 | 38.55 | 59,318 | -0.40(-1.03%) |
Feb 07, 2023 | 38.98 | 39.37 | 38.66 | 38.95 | 99,858 | -0.18(-0.47%) |
Feb 06, 2023 | 39.48 | 39.54 | 38.81 | 39.13 | 62,633 | -0.33(-0.83%) |
Feb 03, 2023 | 39.39 | 39.57 | 39.01 | 39.46 | 141,236 | -0.19(-0.48%) |
Feb 02, 2023 | 39.11 | 40.15 | 39.11 | 39.65 | 84,483 | +0.76(+1.95%) |
Feb 01, 2023 | 39.23 | 39.27 | 38.44 | 38.89 | 150,604 | -0.34(-0.86%) |
Jan 31, 2023 | 38.77 | 39.30 | 38.61 | 39.23 | 121,996 | +0.70(+1.80%) |
Jan 30, 2023 | 38.42 | 39.09 | 38.32 | 38.54 | 89,367 | -0.02(-0.05%) |
Jan 27, 2023 | 38.34 | 38.80 | 38.29 | 38.55 | 60,830 | +0.27(+0.72%) |
Jan 26, 2023 | 37.88 | 38.37 | 37.59 | 38.28 | 64,723 | +0.40(+1.06%) |
Jan 25, 2023 | 37.71 | 37.89 | 37.34 | 37.88 | 47,511 | -0.02(-0.05%) |
Jan 24, 2023 | 38.39 | 38.39 | 37.77 | 37.90 | 109,371 | -0.28(-0.74%) |
Jan 23, 2023 | 37.86 | 38.58 | 37.68 | 38.18 | 324,815 | +0.17(+0.46%) |
Jan 20, 2023 | 37.83 | 38.01 | 37.21 | 38.01 | 81,802 | +0.34(+0.90%) |
Jan 19, 2023 | 37.35 | 37.73 | 36.86 | 37.67 | 116,045 | +0.26(+0.68%) |
Jan 18, 2023 | 37.27 | 37.68 | 36.86 | 37.41 | 116,616 | +0.18(+0.49%) |
Jan 17, 2023 | 37.39 | 37.51 | 37.03 | 37.23 | 97,925 | +0.06(+0.17%) |
Jan 13, 2023 | 36.30 | 37.23 | 36.30 | 37.16 | 137,231 | +1.17(+3.25%) |
Jan 12, 2023 | 35.72 | 36.21 | 35.29 | 35.99 | 137,371 | +0.51(+1.44%) |
Jan 11, 2023 | 34.80 | 35.51 | 34.80 | 35.48 | 82,620 | +1.00(+2.89%) |
Jan 10, 2023 | 34.63 | 34.63 | 34.29 | 34.48 | 92,196 | -0.15(-0.42%) |
Jan 09, 2023 | 34.77 | 35.18 | 34.48 | 34.63 | 141,198 | -0.18(-0.53%) |
Jan 06, 2023 | 33.53 | 35.03 | 33.53 | 34.81 | 162,864 | +1.44(+4.30%) |
Jan 05, 2023 | 33.63 | 33.82 | 32.83 | 33.38 | 138,717 | -0.52(-1.54%) |
Jan 04, 2023 | 33.28 | 34.35 | 33.28 | 33.90 | 149,452 | +0.91(+2.77%) |