Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 33.17 | 34.16 | 32.80 | 34.09 | 114,107 | +1.27(+3.87%) |
Mar 30, 2023 | 32.41 | 33.45 | 32.35 | 32.82 | 102,039 | +0.58(+1.80%) |
Mar 29, 2023 | 32.12 | 32.50 | 31.73 | 32.24 | 88,898 | +0.46(+1.45%) |
Mar 28, 2023 | 32.54 | 33.12 | 31.52 | 31.78 | 99,949 | -0.85(-2.60%) |
Mar 27, 2023 | 31.66 | 32.76 | 31.33 | 32.63 | 114,526 | +1.28(+4.08%) |
Mar 24, 2023 | 30.22 | 31.38 | 30.22 | 31.35 | 121,603 | +0.87(+2.85%) |
Mar 23, 2023 | 32.05 | 32.13 | 30.06 | 30.48 | 212,624 | -1.37(-4.30%) |
Mar 22, 2023 | 33.47 | 33.77 | 31.85 | 31.85 | 148,758 | -1.67(-4.98%) |
Mar 21, 2023 | 32.88 | 34.01 | 32.88 | 33.52 | 221,646 | +1.11(+3.42%) |
Mar 20, 2023 | 31.89 | 33.65 | 31.52 | 32.41 | 263,621 | +0.62(+1.95%) |
Mar 17, 2023 | 30.43 | 32.38 | 29.82 | 31.79 | 843,103 | +1.10(+3.58%) |
Mar 16, 2023 | 30.74 | 31.62 | 29.62 | 30.69 | 225,270 | -0.48(-1.54%) |
Mar 15, 2023 | 30.73 | 31.93 | 30.31 | 31.17 | 226,002 | -0.33(-1.05%) |
Mar 14, 2023 | 33.11 | 33.11 | 30.92 | 31.50 | 232,525 | -0.74(-2.30%) |
Mar 13, 2023 | 33.72 | 34.27 | 31.88 | 32.24 | 246,974 | -2.02(-5.90%) |
Mar 10, 2023 | 34.89 | 35.20 | 33.37 | 34.26 | 178,687 | -0.92(-2.62%) |
Mar 09, 2023 | 36.23 | 37.55 | 35.11 | 35.18 | 233,824 | -1.04(-2.87%) |
Mar 08, 2023 | 37.87 | 37.87 | 35.88 | 36.22 | 255,862 | -1.67(-4.41%) |
Mar 07, 2023 | 37.26 | 37.98 | 36.96 | 37.89 | 277,147 | +0.58(+1.55%) |
Mar 06, 2023 | 38.21 | 38.97 | 37.05 | 37.31 | 170,465 | -0.90(-2.36%) |
Mar 03, 2023 | 38.66 | 39.55 | 38.13 | 38.21 | 162,503 | -0.38(-0.98%) |
Mar 02, 2023 | 40.24 | 40.35 | 37.73 | 38.59 | 266,138 | -2.02(-4.97%) |
Mar 01, 2023 | 40.95 | 41.00 | 40.30 | 40.61 | 206,899 | -0.43(-1.05%) |
Feb 28, 2023 | 42.22 | 42.22 | 40.48 | 41.04 | 378,590 | -1.23(-2.91%) |
Feb 27, 2023 | 44.12 | 44.42 | 42.04 | 42.27 | 193,458 | -1.89(-4.28%) |
Feb 24, 2023 | 46.25 | 46.25 | 41.89 | 44.16 | 501,752 | -2.76(-5.88%) |
Feb 23, 2023 | 53.55 | 57.46 | 45.44 | 46.92 | 791,647 | -12.58(-21.14%) |
Feb 22, 2023 | 58.86 | 60.86 | 58.86 | 59.50 | 150,289 | +0.45(+0.76%) |
Feb 21, 2023 | 59.96 | 60.15 | 59.03 | 59.05 | 85,819 | -1.87(-3.07%) |
Feb 17, 2023 | 61.16 | 61.19 | 60.14 | 60.92 | 110,888 | -0.08(-0.13%) |
Feb 16, 2023 | 61.21 | 62.08 | 59.50 | 61.00 | 66,288 | -0.70(-1.13%) |
Feb 15, 2023 | 59.62 | 61.70 | 58.83 | 61.70 | 53,029 | +1.95(+3.26%) |
Feb 14, 2023 | 59.96 | 60.94 | 59.54 | 59.75 | 59,319 | -0.25(-0.42%) |
Feb 13, 2023 | 58.99 | 60.22 | 58.30 | 60.00 | 101,631 | +1.18(+2.01%) |
Feb 10, 2023 | 58.82 | 59.71 | 58.62 | 58.82 | 35,962 | -0.42(-0.71%) |
Feb 09, 2023 | 60.64 | 60.78 | 58.51 | 59.24 | 104,897 | -0.70(-1.17%) |
Feb 08, 2023 | 59.62 | 60.36 | 59.25 | 59.94 | 85,395 | +0.00(+0.00%) |
Feb 07, 2023 | 59.33 | 60.11 | 58.67 | 59.94 | 107,562 | +0.47(+0.79%) |
Feb 06, 2023 | 59.04 | 59.86 | 58.51 | 59.47 | 73,913 | +0.26(+0.44%) |
Feb 03, 2023 | 59.60 | 60.24 | 59.11 | 59.21 | 152,320 | -0.59(-0.99%) |
Feb 02, 2023 | 59.93 | 60.52 | 59.49 | 59.80 | 77,424 | +0.44(+0.74%) |
Feb 01, 2023 | 58.50 | 59.50 | 56.25 | 59.36 | 94,493 | +0.59(+1.00%) |
Jan 31, 2023 | 59.15 | 60.09 | 58.57 | 58.77 | 123,981 | -0.06(-0.10%) |
Jan 30, 2023 | 59.31 | 59.93 | 58.62 | 58.83 | 74,477 | -0.61(-1.03%) |
Jan 27, 2023 | 59.46 | 60.23 | 58.50 | 59.44 | 44,220 | -0.10(-0.17%) |
Jan 26, 2023 | 60.20 | 60.96 | 59.00 | 59.54 | 92,424 | -0.34(-0.57%) |
Jan 25, 2023 | 58.35 | 59.94 | 57.20 | 59.88 | 46,386 | +0.98(+1.66%) |
Jan 24, 2023 | 58.49 | 59.94 | 58.20 | 58.90 | 55,518 | +0.20(+0.34%) |
Jan 23, 2023 | 56.75 | 59.22 | 56.12 | 58.70 | 55,253 | +1.88(+3.31%) |
Jan 20, 2023 | 57.01 | 57.29 | 56.56 | 56.82 | 55,413 | +0.34(+0.60%) |
Jan 19, 2023 | 55.60 | 56.99 | 55.21 | 56.48 | 46,335 | +0.68(+1.22%) |
Jan 18, 2023 | 56.28 | 57.47 | 55.21 | 55.80 | 80,714 | -0.60(-1.06%) |
Jan 17, 2023 | 57.01 | 57.29 | 56.05 | 56.40 | 46,400 | -0.63(-1.10%) |
Jan 13, 2023 | 56.10 | 57.50 | 56.10 | 57.03 | 39,152 | +0.66(+1.17%) |
Jan 12, 2023 | 55.62 | 57.14 | 54.23 | 56.37 | 105,679 | +0.45(+0.80%) |
Jan 11, 2023 | 55.28 | 57.36 | 54.81 | 55.92 | 69,133 | +0.53(+0.96%) |
Jan 10, 2023 | 54.18 | 55.49 | 53.47 | 55.39 | 49,500 | +1.21(+2.23%) |
Jan 09, 2023 | 54.29 | 54.96 | 53.33 | 54.18 | 40,043 | +0.40(+0.74%) |
Jan 06, 2023 | 54.00 | 54.23 | 52.43 | 53.78 | 61,075 | +0.12(+0.22%) |
Jan 05, 2023 | 52.31 | 54.07 | 51.22 | 53.66 | 60,030 | +0.32(+0.60%) |
Jan 04, 2023 | 54.09 | 54.40 | 52.39 | 53.34 | 71,030 | -0.24(-0.45%) |