Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2023 | 0 | +0.00(+0.00%) | ||||
Mar 29, 2023 | 33.59 | 33.59 | 33.56 | 33.57 | 3,833 | -0.01(-0.03%) |
Mar 28, 2023 | 33.56 | 33.58 | 33.54 | 33.58 | 16,623 | +0.01(+0.04%) |
Mar 27, 2023 | 33.56 | 33.58 | 33.55 | 33.57 | 9,986 | +0.02(+0.06%) |
Mar 24, 2023 | 33.55 | 33.57 | 33.52 | 33.55 | 12,755 | +0.01(+0.03%) |
Mar 23, 2023 | 33.54 | 33.57 | 33.54 | 33.54 | 19,108 | -0.01(-0.03%) |
Mar 22, 2023 | 33.54 | 33.55 | 33.54 | 33.55 | 6,889 | +0.02(+0.06%) |
Mar 21, 2023 | 33.53 | 33.55 | 33.53 | 33.53 | 12,371 | -0.02(-0.06%) |
Mar 20, 2023 | 33.55 | 33.58 | 33.53 | 33.55 | 14,131 | +0.01(+0.02%) |
Mar 17, 2023 | 33.84 | 34.03 | 33.53 | 33.54 | 4,447 | -0.78(-2.28%) |
Mar 16, 2023 | 33.56 | 34.32 | 33.44 | 34.32 | 9,633 | +0.54(+1.59%) |
Mar 15, 2023 | 33.50 | 33.78 | 33.35 | 33.78 | 84,374 | -0.62(-1.79%) |
Mar 14, 2023 | 34.65 | 34.80 | 34.11 | 34.40 | 7,840 | +0.61(+1.79%) |
Mar 13, 2023 | 33.86 | 34.16 | 33.55 | 33.79 | 34,514 | -0.57(-1.65%) |
Mar 10, 2023 | 35.24 | 35.24 | 34.10 | 34.36 | 1,258,876 | -0.92(-2.59%) |
Mar 09, 2023 | 35.99 | 35.99 | 35.27 | 35.27 | 14,128 | -0.81(-2.24%) |
Mar 08, 2023 | 36.16 | 36.16 | 35.82 | 36.09 | 30,050 | +0.07(+0.21%) |
Mar 07, 2023 | 36.26 | 36.42 | 35.98 | 36.01 | 13,593 | -0.32(-0.88%) |
Mar 06, 2023 | 36.99 | 37.06 | 36.24 | 36.33 | 7,164 | -0.59(-1.59%) |
Mar 03, 2023 | 36.63 | 36.99 | 36.62 | 36.91 | 43,006 | +0.47(+1.28%) |
Mar 02, 2023 | 36.02 | 36.52 | 35.95 | 36.45 | 6,924 | +0.23(+0.63%) |
Mar 01, 2023 | 36.09 | 36.31 | 36.08 | 36.22 | 10,247 | +0.05(+0.15%) |
Feb 28, 2023 | 36.30 | 36.43 | 36.16 | 36.16 | 9,431 | +0.03(+0.08%) |
Feb 27, 2023 | 36.36 | 36.36 | 36.05 | 36.14 | 11,294 | +0.09(+0.26%) |
Feb 24, 2023 | 35.85 | 36.08 | 35.64 | 36.04 | 31,992 | -0.28(-0.77%) |
Feb 23, 2023 | 36.26 | 36.37 | 35.98 | 36.32 | 5,146 | +0.20(+0.55%) |
Feb 22, 2023 | 35.99 | 36.34 | 35.99 | 36.12 | 32,026 | +0.10(+0.28%) |
Feb 21, 2023 | 36.74 | 36.74 | 35.96 | 36.02 | 77,748 | -1.06(-2.87%) |
Feb 17, 2023 | 37.01 | 37.08 | 36.78 | 37.08 | 15,668 | +0.01(+0.03%) |
Feb 16, 2023 | 36.80 | 37.49 | 36.80 | 37.07 | 16,180 | -0.24(-0.64%) |
Feb 15, 2023 | 36.75 | 37.33 | 36.70 | 37.31 | 76,796 | +0.36(+0.97%) |
Feb 14, 2023 | 36.77 | 37.15 | 36.57 | 36.95 | 30,776 | +0.06(+0.16%) |
Feb 13, 2023 | 36.68 | 36.90 | 36.68 | 36.90 | 3,562 | +0.48(+1.31%) |
Feb 10, 2023 | 36.22 | 36.46 | 36.22 | 36.42 | 9,504 | -0.03(-0.08%) |
Feb 09, 2023 | 37.25 | 37.25 | 36.39 | 36.45 | 8,076 | -0.44(-1.19%) |
Feb 08, 2023 | 37.29 | 37.29 | 36.82 | 36.89 | 10,526 | -0.51(-1.36%) |
Feb 07, 2023 | 36.86 | 37.39 | 36.73 | 37.39 | 14,901 | +0.32(+0.87%) |
Feb 06, 2023 | 37.07 | 37.13 | 37.00 | 37.07 | 8,110 | -0.54(-1.44%) |
Feb 03, 2023 | 37.49 | 37.95 | 37.48 | 37.61 | 55,527 | -0.29(-0.76%) |
Feb 02, 2023 | 37.55 | 38.00 | 37.42 | 37.90 | 45,840 | +0.68(+1.82%) |
Feb 01, 2023 | 36.54 | 37.42 | 36.42 | 37.22 | 24,867 | +0.65(+1.77%) |
Jan 31, 2023 | 36.08 | 36.58 | 36.01 | 36.58 | 9,152 | +0.81(+2.25%) |
Jan 30, 2023 | 36.03 | 36.13 | 35.72 | 35.77 | 19,077 | -0.41(-1.13%) |
Jan 27, 2023 | 36.00 | 36.25 | 35.92 | 36.18 | 12,420 | +0.15(+0.41%) |
Jan 26, 2023 | 36.07 | 36.07 | 35.62 | 36.03 | 16,823 | +0.27(+0.75%) |
Jan 25, 2023 | 35.65 | 35.76 | 35.16 | 35.76 | 25,955 | +0.11(+0.31%) |
Jan 24, 2023 | 35.75 | 35.77 | 35.60 | 35.65 | 108,157 | -0.14(-0.39%) |
Jan 23, 2023 | 35.44 | 35.86 | 35.44 | 35.79 | 31,848 | +0.49(+1.38%) |
Jan 20, 2023 | 34.83 | 35.30 | 34.72 | 35.30 | 11,229 | +0.61(+1.75%) |
Jan 19, 2023 | 34.89 | 34.89 | 34.59 | 34.70 | 19,543 | -0.32(-0.91%) |
Jan 18, 2023 | 35.61 | 35.94 | 35.02 | 35.02 | 10,273 | -0.50(-1.40%) |
Jan 17, 2023 | 35.51 | 35.78 | 35.49 | 35.51 | 26,205 | -0.08(-0.22%) |
Jan 13, 2023 | 35.30 | 35.62 | 35.30 | 35.59 | 10,752 | +0.20(+0.55%) |
Jan 12, 2023 | 35.22 | 35.42 | 34.90 | 35.39 | 15,097 | +0.43(+1.22%) |
Jan 11, 2023 | 34.95 | 35.04 | 34.75 | 34.97 | 18,542 | +0.35(+1.00%) |
Jan 10, 2023 | 34.20 | 34.63 | 34.09 | 34.62 | 13,676 | +0.47(+1.36%) |
Jan 09, 2023 | 34.22 | 34.59 | 34.15 | 34.15 | 25,310 | +0.18(+0.52%) |
Jan 06, 2023 | 33.49 | 34.10 | 33.49 | 33.98 | 7,553 | +0.82(+2.47%) |
Jan 05, 2023 | 33.18 | 33.34 | 32.86 | 33.16 | 5,987 | -0.34(-1.01%) |
Jan 04, 2023 | 33.35 | 33.62 | 33.31 | 33.50 | 7,998 | +0.60(+1.81%) |