Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 34.19 | 34.40 | 34.00 | 34.40 | 1,588 | +0.37(+1.10%) |
Mar 30, 2023 | 33.39 | 34.02 | 33.34 | 34.02 | 2,228 | +1.67(+5.17%) |
Mar 29, 2023 | 32.45 | 32.49 | 32.35 | 32.35 | 1,919 | -0.39(-1.20%) |
Mar 28, 2023 | 32.09 | 32.77 | 31.80 | 32.74 | 2,981 | +1.00(+3.14%) |
Mar 27, 2023 | 32.11 | 32.62 | 31.47 | 31.75 | 3,351 | -1.15(-3.50%) |
Mar 24, 2023 | 33.02 | 33.02 | 31.92 | 32.90 | 94,102 | -0.76(-2.26%) |
Mar 23, 2023 | 33.50 | 33.66 | 33.32 | 33.66 | 8,390 | -0.54(-1.57%) |
Mar 22, 2023 | 33.72 | 34.19 | 32.89 | 34.19 | 1,688 | +1.31(+3.98%) |
Mar 21, 2023 | 33.10 | 33.48 | 32.88 | 32.88 | 21,688 | +0.23(+0.70%) |
Mar 20, 2023 | 32.77 | 32.77 | 32.50 | 32.65 | 1,030 | +0.28(+0.85%) |
Mar 17, 2023 | 31.82 | 32.38 | 31.82 | 32.38 | 1,624 | -0.25(-0.77%) |
Mar 16, 2023 | 31.65 | 32.64 | 31.65 | 32.63 | 91,799 | +1.12(+3.55%) |
Mar 15, 2023 | 32.30 | 32.30 | 31.51 | 31.51 | 4,669 | -2.60(-7.61%) |
Mar 14, 2023 | 33.44 | 34.11 | 33.44 | 34.11 | 5,544 | +1.31(+3.99%) |
Mar 13, 2023 | 32.52 | 33.37 | 32.52 | 32.80 | 4,080 | -0.54(-1.61%) |
Mar 10, 2023 | 33.35 | 33.93 | 33.34 | 33.34 | 975 | -1.05(-3.04%) |
Mar 09, 2023 | 34.42 | 34.42 | 34.00 | 34.38 | 2,602 | +1.07(+3.22%) |
Mar 08, 2023 | 34.17 | 34.28 | 33.31 | 33.31 | 3,464 | -0.86(-2.51%) |
Mar 07, 2023 | 34.15 | 34.19 | 33.18 | 34.17 | 1,391 | -0.56(-1.61%) |
Mar 06, 2023 | 33.72 | 34.74 | 33.72 | 34.73 | 3,119 | +1.18(+3.52%) |
Mar 03, 2023 | 33.34 | 34.13 | 33.34 | 33.55 | 2,010,867 | -0.14(-0.42%) |
Mar 02, 2023 | 33.38 | 33.69 | 33.02 | 33.69 | 2,505 | +0.46(+1.40%) |
Mar 01, 2023 | 33.67 | 33.74 | 33.05 | 33.22 | 7,119 | +0.04(+0.13%) |
Feb 28, 2023 | 33.20 | 33.64 | 33.18 | 33.18 | 1,133 | -1.85(-5.28%) |
Feb 27, 2023 | 33.99 | 35.03 | 32.80 | 35.03 | 6,769 | +1.81(+5.44%) |
Feb 24, 2023 | 33.13 | 33.22 | 33.02 | 33.22 | 3,533 | -1.09(-3.19%) |
Feb 23, 2023 | 34.28 | 34.32 | 33.15 | 34.32 | 3,109 | +0.13(+0.37%) |
Feb 22, 2023 | 33.69 | 34.21 | 33.21 | 34.19 | 1,757 | +0.24(+0.71%) |
Feb 21, 2023 | 33.44 | 34.00 | 33.38 | 33.95 | 1,685 | -0.01(-0.02%) |
Feb 17, 2023 | 34.14 | 34.39 | 33.90 | 33.96 | 10,366 | -0.45(-1.31%) |
Feb 16, 2023 | 34.14 | 34.44 | 33.76 | 34.41 | 5,728 | +0.41(+1.22%) |
Feb 15, 2023 | 34.45 | 34.60 | 33.98 | 33.99 | 2,479 | -0.11(-0.33%) |
Feb 14, 2023 | 33.97 | 34.13 | 33.68 | 34.11 | 2,907 | -0.16(-0.47%) |
Feb 13, 2023 | 34.01 | 34.27 | 33.66 | 34.27 | 5,172 | +0.53(+1.56%) |
Feb 10, 2023 | 32.85 | 34.13 | 32.85 | 33.74 | 5,141 | -0.27(-0.80%) |
Feb 09, 2023 | 33.64 | 34.11 | 33.64 | 34.01 | 4,779 | +0.37(+1.11%) |
Feb 08, 2023 | 33.85 | 33.85 | 33.08 | 33.64 | 1,064 | +0.27(+0.81%) |
Feb 07, 2023 | 34.22 | 34.22 | 33.37 | 33.37 | 7,024 | -1.19(-3.44%) |
Feb 06, 2023 | 33.30 | 34.57 | 32.75 | 34.56 | 5,178 | -0.55(-1.58%) |
Feb 03, 2023 | 33.70 | 35.13 | 33.70 | 35.11 | 9,202 | +1.45(+4.31%) |
Feb 02, 2023 | 33.60 | 34.40 | 33.60 | 33.66 | 5,908 | -2.47(-6.84%) |
Feb 01, 2023 | 35.35 | 36.13 | 34.57 | 36.13 | 5,689 | +1.83(+5.33%) |
Jan 31, 2023 | 34.30 | 34.30 | 34.30 | 34.30 | 401 | -0.57(-1.62%) |
Jan 30, 2023 | 34.83 | 34.87 | 34.45 | 34.87 | 6,045 | -0.05(-0.14%) |
Jan 27, 2023 | 34.69 | 34.92 | 34.31 | 34.92 | 2,149 | +0.67(+1.97%) |
Jan 26, 2023 | 34.28 | 34.81 | 34.14 | 34.24 | 4,399 | +0.40(+1.19%) |
Jan 25, 2023 | 34.31 | 34.46 | 33.81 | 33.84 | 4,908 | -0.41(-1.20%) |
Jan 24, 2023 | 33.72 | 34.40 | 33.72 | 34.25 | 1,011 | +0.40(+1.19%) |
Jan 23, 2023 | 34.27 | 34.41 | 33.64 | 33.85 | 6,188 | +0.44(+1.32%) |
Jan 20, 2023 | 33.27 | 34.09 | 33.27 | 33.41 | 8,522 | -0.45(-1.34%) |
Jan 19, 2023 | 33.83 | 33.87 | 33.26 | 33.86 | 7,339 | -0.68(-1.97%) |
Jan 18, 2023 | 34.15 | 34.57 | 33.95 | 34.54 | 4,160 | +0.70(+2.06%) |
Jan 17, 2023 | 34.73 | 34.73 | 33.84 | 33.84 | 6,434 | +0.09(+0.26%) |
Jan 13, 2023 | 33.66 | 33.76 | 33.17 | 33.76 | 2,171 | +0.50(+1.50%) |
Jan 12, 2023 | 33.49 | 33.91 | 33.13 | 33.26 | 2,254 | +0.19(+0.58%) |
Jan 10, 2023 | 33.07 | 279 | -0.38(-1.14%) | |||
Jan 09, 2023 | 32.98 | 33.45 | 32.94 | 33.45 | 7,279 | +0.54(+1.63%) |
Jan 06, 2023 | 32.51 | 32.91 | 32.25 | 32.91 | 2,166 | +0.86(+2.70%) |
Jan 05, 2023 | 31.89 | 32.05 | 31.49 | 32.04 | 93,875 | +0.83(+2.65%) |
Jan 04, 2023 | 32.16 | 32.16 | 31.22 | 31.22 | 2,337 | +0.18(+0.57%) |