Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 33.80 | 34.72 | 33.80 | 34.70 | 210,649 | +1.09(+3.25%) |
Mar 30, 2023 | 34.24 | 34.47 | 33.46 | 33.61 | 60,853 | -0.31(-0.91%) |
Mar 29, 2023 | 33.69 | 34.05 | 33.55 | 33.92 | 95,210 | +0.69(+2.09%) |
Mar 28, 2023 | 32.84 | 33.71 | 32.84 | 33.22 | 74,200 | +0.18(+0.54%) |
Mar 27, 2023 | 33.02 | 33.28 | 32.70 | 33.04 | 65,260 | +0.48(+1.46%) |
Mar 24, 2023 | 31.79 | 32.60 | 31.59 | 32.57 | 88,157 | +0.38(+1.17%) |
Mar 23, 2023 | 32.19 | 32.87 | 31.67 | 32.19 | 96,922 | +0.18(+0.56%) |
Mar 22, 2023 | 32.73 | 33.16 | 31.97 | 32.01 | 60,071 | -0.67(-2.06%) |
Mar 21, 2023 | 33.06 | 33.89 | 32.53 | 32.69 | 102,278 | +0.33(+1.01%) |
Mar 20, 2023 | 32.08 | 32.72 | 32.08 | 32.36 | 148,458 | +0.83(+2.64%) |
Mar 17, 2023 | 32.04 | 32.19 | 31.38 | 31.52 | 343,910 | -0.74(-2.31%) |
Mar 16, 2023 | 31.51 | 33.04 | 31.25 | 32.27 | 160,455 | +0.26(+0.81%) |
Mar 15, 2023 | 31.35 | 32.10 | 31.09 | 32.01 | 161,351 | -0.33(-1.01%) |
Mar 14, 2023 | 32.71 | 33.29 | 32.17 | 32.34 | 192,957 | +0.76(+2.42%) |
Mar 13, 2023 | 32.44 | 32.57 | 31.55 | 31.57 | 108,088 | -1.76(-5.27%) |
Mar 10, 2023 | 34.46 | 34.46 | 33.10 | 33.33 | 76,306 | -1.37(-3.95%) |
Mar 09, 2023 | 35.91 | 36.08 | 34.65 | 34.70 | 77,072 | -1.07(-3.00%) |
Mar 08, 2023 | 35.43 | 35.89 | 35.09 | 35.77 | 86,150 | +0.33(+0.92%) |
Mar 07, 2023 | 35.15 | 36.14 | 35.15 | 35.44 | 119,171 | +0.32(+0.90%) |
Mar 06, 2023 | 36.88 | 37.10 | 34.72 | 35.13 | 240,872 | -2.07(-5.57%) |
Mar 03, 2023 | 37.07 | 37.52 | 36.59 | 37.20 | 74,016 | +0.50(+1.35%) |
Mar 02, 2023 | 37.26 | 37.27 | 36.38 | 36.70 | 153,301 | -1.06(-2.81%) |
Mar 01, 2023 | 35.60 | 38.06 | 35.35 | 37.76 | 286,316 | +2.21(+6.21%) |
Feb 28, 2023 | 34.83 | 36.26 | 34.46 | 35.55 | 159,354 | +0.67(+1.93%) |
Feb 27, 2023 | 35.63 | 37.08 | 34.80 | 34.88 | 190,743 | +0.85(+2.50%) |
Feb 24, 2023 | 33.56 | 34.03 | 33.28 | 34.03 | 70,569 | -0.07(-0.20%) |
Feb 23, 2023 | 33.84 | 34.19 | 33.25 | 34.10 | 94,398 | +0.31(+0.91%) |
Feb 22, 2023 | 33.61 | 34.03 | 33.41 | 33.79 | 108,088 | +0.39(+1.16%) |
Feb 21, 2023 | 34.05 | 34.05 | 33.39 | 33.40 | 54,388 | -0.96(-2.80%) |
Feb 17, 2023 | 34.34 | 34.52 | 34.06 | 34.36 | 54,517 | +0.12(+0.35%) |
Feb 16, 2023 | 33.69 | 34.35 | 33.51 | 34.25 | 61,675 | +0.19(+0.55%) |
Feb 15, 2023 | 33.44 | 34.26 | 33.26 | 34.06 | 33,420 | +0.35(+1.03%) |
Feb 14, 2023 | 33.72 | 34.15 | 33.37 | 33.71 | 64,823 | -0.11(-0.32%) |
Feb 13, 2023 | 33.10 | 33.96 | 33.10 | 33.82 | 65,101 | +0.69(+2.09%) |
Feb 10, 2023 | 32.47 | 33.24 | 32.47 | 33.13 | 91,839 | +0.58(+1.80%) |
Feb 09, 2023 | 34.05 | 34.05 | 32.35 | 32.54 | 97,607 | -1.28(-3.78%) |
Feb 08, 2023 | 33.77 | 34.06 | 33.64 | 33.82 | 49,539 | -0.37(-1.07%) |
Feb 07, 2023 | 33.54 | 34.51 | 33.23 | 34.19 | 102,464 | +0.31(+0.91%) |
Feb 06, 2023 | 34.43 | 34.43 | 33.30 | 33.88 | 90,569 | -1.07(-3.06%) |
Feb 03, 2023 | 34.30 | 35.56 | 34.30 | 34.95 | 122,793 | -0.15(-0.42%) |
Feb 02, 2023 | 34.15 | 35.12 | 34.01 | 35.10 | 92,573 | +0.94(+2.76%) |
Feb 01, 2023 | 33.98 | 34.35 | 33.46 | 34.16 | 170,659 | -0.13(-0.38%) |
Jan 31, 2023 | 32.53 | 34.29 | 32.49 | 34.29 | 128,559 | +1.96(+6.07%) |
Jan 30, 2023 | 31.71 | 32.43 | 31.71 | 32.32 | 67,818 | +0.25(+0.77%) |
Jan 27, 2023 | 32.28 | 32.48 | 32.00 | 32.08 | 39,733 | -0.31(-0.95%) |
Jan 26, 2023 | 32.47 | 32.63 | 31.94 | 32.38 | 47,831 | -0.22(-0.67%) |
Jan 25, 2023 | 31.89 | 32.61 | 31.77 | 32.60 | 61,236 | +0.37(+1.14%) |
Jan 24, 2023 | 31.27 | 32.25 | 31.19 | 32.23 | 57,049 | +0.69(+2.20%) |
Jan 23, 2023 | 31.26 | 31.92 | 31.20 | 31.54 | 45,618 | +0.18(+0.57%) |
Jan 20, 2023 | 31.35 | 31.56 | 31.03 | 31.36 | 45,707 | +0.22(+0.70%) |
Jan 19, 2023 | 31.02 | 31.31 | 30.71 | 31.14 | 60,635 | -0.22(-0.69%) |
Jan 18, 2023 | 31.76 | 32.25 | 31.22 | 31.36 | 42,804 | -0.37(-1.16%) |
Jan 17, 2023 | 31.76 | 32.18 | 31.58 | 31.73 | 60,572 | -0.03(-0.09%) |
Jan 13, 2023 | 31.20 | 31.78 | 30.77 | 31.76 | 130,276 | +0.38(+1.20%) |
Jan 12, 2023 | 30.32 | 31.45 | 30.30 | 31.38 | 111,375 | +1.30(+4.31%) |
Jan 11, 2023 | 29.79 | 30.14 | 29.62 | 30.08 | 134,505 | +0.59(+2.02%) |
Jan 10, 2023 | 28.86 | 29.58 | 28.67 | 29.49 | 137,419 | +0.38(+1.29%) |
Jan 09, 2023 | 29.41 | 29.52 | 29.00 | 29.11 | 64,244 | +0.03(+0.10%) |
Jan 06, 2023 | 28.62 | 29.28 | 28.62 | 29.08 | 82,888 | +0.77(+2.73%) |
Jan 05, 2023 | 28.47 | 28.61 | 28.02 | 28.31 | 61,190 | -0.35(-1.21%) |
Jan 04, 2023 | 28.48 | 29.09 | 28.41 | 28.66 | 83,798 | +0.50(+1.76%) |