Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 35.66 | 36.66 | 35.66 | 36.53 | 67,232 | +0.64(+1.78%) |
Mar 30, 2023 | 35.75 | 36.04 | 35.75 | 35.89 | 50,695 | +0.66(+1.87%) |
Mar 29, 2023 | 35.35 | 35.50 | 35.22 | 35.23 | 54,398 | -0.43(-1.19%) |
Mar 28, 2023 | 35.15 | 35.67 | 35.15 | 35.66 | 47,868 | -0.28(-0.78%) |
Mar 27, 2023 | 36.19 | 36.20 | 35.91 | 35.94 | 34,062 | +0.21(+0.57%) |
Mar 24, 2023 | 35.63 | 35.74 | 35.51 | 35.73 | 26,949 | +0.42(+1.19%) |
Mar 23, 2023 | 35.50 | 35.63 | 35.22 | 35.31 | 27,256 | -0.19(-0.54%) |
Mar 22, 2023 | 35.23 | 35.81 | 35.23 | 35.50 | 50,152 | +0.89(+2.57%) |
Mar 21, 2023 | 34.58 | 34.67 | 34.44 | 34.61 | 32,246 | +0.01(+0.03%) |
Mar 20, 2023 | 34.70 | 34.70 | 34.34 | 34.60 | 188,214 | -0.09(-0.26%) |
Mar 17, 2023 | 34.43 | 34.70 | 34.00 | 34.69 | 258,187 | +1.20(+3.58%) |
Mar 16, 2023 | 33.18 | 33.54 | 32.85 | 33.49 | 47,297 | +1.36(+4.23%) |
Mar 15, 2023 | 32.01 | 32.22 | 31.67 | 32.13 | 70,440 | -0.57(-1.74%) |
Mar 14, 2023 | 32.70 | 32.80 | 32.51 | 32.70 | 48,398 | +0.47(+1.46%) |
Mar 13, 2023 | 31.78 | 32.39 | 31.60 | 32.23 | 54,711 | -0.25(-0.77%) |
Mar 10, 2023 | 32.98 | 32.98 | 32.44 | 32.48 | 40,088 | -0.36(-1.10%) |
Mar 09, 2023 | 32.46 | 33.25 | 32.46 | 32.84 | 232,089 | +0.58(+1.80%) |
Mar 08, 2023 | 32.43 | 32.48 | 32.25 | 32.26 | 126,272 | +0.05(+0.16%) |
Mar 07, 2023 | 32.77 | 32.77 | 32.11 | 32.21 | 68,050 | -0.47(-1.44%) |
Mar 06, 2023 | 32.84 | 32.84 | 32.29 | 32.68 | 46,049 | -0.53(-1.60%) |
Mar 03, 2023 | 33.00 | 33.21 | 32.88 | 33.21 | 37,098 | +1.87(+5.97%) |
Mar 02, 2023 | 31.37 | 31.43 | 31.10 | 31.34 | 55,122 | +0.29(+0.92%) |
Mar 01, 2023 | 30.78 | 31.19 | 30.78 | 31.05 | 140,351 | -0.50(-1.60%) |
Feb 28, 2023 | 31.12 | 31.73 | 31.12 | 31.56 | 61,826 | -0.34(-1.05%) |
Feb 27, 2023 | 32.04 | 32.20 | 31.89 | 31.89 | 36,883 | +0.18(+0.58%) |
Feb 24, 2023 | 31.89 | 31.92 | 31.63 | 31.71 | 39,337 | -1.28(-3.88%) |
Feb 23, 2023 | 32.97 | 32.99 | 32.71 | 32.99 | 75,401 | +0.23(+0.70%) |
Feb 22, 2023 | 33.00 | 33.21 | 32.62 | 32.76 | 478,340 | +1.03(+3.25%) |
Feb 21, 2023 | 31.98 | 31.98 | 31.42 | 31.73 | 409,185 | -0.49(-1.52%) |
Feb 17, 2023 | 32.24 | 32.24 | 31.62 | 32.22 | 44,263 | +0.52(+1.64%) |
Feb 16, 2023 | 31.76 | 31.76 | 31.37 | 31.70 | 682,231 | +0.56(+1.80%) |
Feb 15, 2023 | 31.25 | 31.25 | 30.92 | 31.14 | 34,527 | -0.65(-2.04%) |
Feb 14, 2023 | 31.37 | 31.99 | 31.33 | 31.79 | 48,946 | +0.02(+0.06%) |
Feb 13, 2023 | 31.25 | 31.87 | 31.25 | 31.77 | 30,978 | -0.46(-1.42%) |
Feb 10, 2023 | 32.13 | 32.71 | 32.07 | 32.23 | 17,948 | -0.15(-0.47%) |
Feb 09, 2023 | 32.50 | 32.60 | 32.04 | 32.38 | 38,310 | +0.61(+1.92%) |
Feb 08, 2023 | 31.84 | 32.11 | 31.62 | 31.77 | 49,677 | +0.75(+2.40%) |
Feb 07, 2023 | 30.70 | 31.21 | 30.66 | 31.02 | 45,647 | +0.20(+0.66%) |
Feb 06, 2023 | 30.85 | 31.08 | 30.73 | 30.82 | 43,798 | -0.19(-0.61%) |
Feb 03, 2023 | 31.00 | 31.54 | 31.00 | 31.01 | 22,732 | -0.45(-1.43%) |
Feb 02, 2023 | 31.88 | 31.88 | 31.23 | 31.46 | 48,424 | -0.29(-0.91%) |
Feb 01, 2023 | 31.50 | 31.89 | 31.44 | 31.75 | 39,875 | +0.35(+1.11%) |
Jan 31, 2023 | 30.94 | 31.49 | 30.94 | 31.40 | 37,493 | -1.36(-4.15%) |
Jan 30, 2023 | 32.85 | 33.03 | 32.59 | 32.76 | 135,554 | -0.61(-1.83%) |
Jan 27, 2023 | 33.72 | 33.72 | 33.29 | 33.37 | 20,439 | -0.42(-1.24%) |
Jan 26, 2023 | 34.19 | 34.19 | 33.50 | 33.79 | 27,778 | +0.01(+0.03%) |
Jan 25, 2023 | 33.71 | 33.97 | 33.67 | 33.78 | 264,318 | +0.24(+0.72%) |
Jan 24, 2023 | 33.30 | 33.68 | 33.10 | 33.54 | 138,032 | +0.52(+1.58%) |
Jan 23, 2023 | 32.98 | 33.15 | 32.49 | 33.02 | 32,259 | +0.08(+0.24%) |
Jan 20, 2023 | 32.62 | 32.97 | 32.62 | 32.94 | 37,637 | +0.39(+1.20%) |
Jan 19, 2023 | 32.62 | 32.62 | 32.10 | 32.55 | 74,301 | -0.34(-1.03%) |
Jan 18, 2023 | 33.07 | 33.56 | 32.89 | 32.89 | 137,610 | +0.76(+2.37%) |
Jan 17, 2023 | 31.73 | 32.22 | 31.73 | 32.13 | 453,765 | -0.51(-1.56%) |
Jan 13, 2023 | 31.60 | 33.37 | 31.60 | 32.64 | 112,928 | +1.34(+4.28%) |
Jan 12, 2023 | 30.82 | 31.30 | 30.49 | 31.30 | 53,162 | +1.37(+4.58%) |
Jan 11, 2023 | 30.48 | 30.48 | 29.42 | 29.93 | 51,345 | -0.84(-2.73%) |
Jan 10, 2023 | 29.42 | 30.96 | 29.42 | 30.77 | 123,085 | -0.77(-2.44%) |
Jan 09, 2023 | 31.67 | 31.77 | 31.10 | 31.54 | 184,737 | +0.54(+1.74%) |
Jan 06, 2023 | 30.48 | 31.32 | 30.01 | 31.00 | 49,758 | +1.60(+5.44%) |
Jan 05, 2023 | 29.69 | 29.71 | 29.28 | 29.40 | 56,877 | -1.05(-3.45%) |
Jan 04, 2023 | 30.16 | 31.33 | 30.16 | 30.45 | 49,305 | -1.82(-5.64%) |