Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 34.42 | 34.53 | 33.83 | 34.31 | 795,831 | +0.28(+0.82%) |
Mar 30, 2023 | 35.09 | 35.14 | 33.90 | 34.03 | 914,363 | -0.55(-1.58%) |
Mar 29, 2023 | 34.39 | 34.64 | 34.10 | 34.58 | 1,222,767 | +0.68(+2.01%) |
Mar 28, 2023 | 33.66 | 34.12 | 33.37 | 33.90 | 758,391 | +0.24(+0.71%) |
Mar 27, 2023 | 34.62 | 34.88 | 33.53 | 33.66 | 895,371 | +0.75(+2.27%) |
Mar 24, 2023 | 31.76 | 32.99 | 31.57 | 32.91 | 1,527,030 | +0.63(+1.96%) |
Mar 23, 2023 | 33.33 | 33.53 | 32.12 | 32.28 | 2,081,867 | -0.64(-1.96%) |
Mar 22, 2023 | 34.89 | 34.93 | 32.89 | 32.92 | 1,932,261 | -2.02(-5.78%) |
Mar 21, 2023 | 34.35 | 35.04 | 34.09 | 34.94 | 3,271,627 | +2.13(+6.48%) |
Mar 20, 2023 | 33.25 | 34.06 | 32.73 | 32.82 | 1,296,246 | +0.70(+2.17%) |
Mar 17, 2023 | 33.65 | 33.73 | 32.06 | 32.12 | 1,874,187 | -2.34(-6.80%) |
Mar 16, 2023 | 32.90 | 35.17 | 31.64 | 34.47 | 2,189,983 | +1.16(+3.49%) |
Mar 15, 2023 | 33.07 | 33.82 | 32.40 | 33.30 | 2,174,856 | -1.07(-3.11%) |
Mar 14, 2023 | 37.68 | 37.68 | 33.76 | 34.37 | 3,995,239 | +0.60(+1.78%) |
Mar 13, 2023 | 33.96 | 35.39 | 31.50 | 33.77 | 4,799,816 | -5.69(-14.42%) |
Mar 10, 2023 | 39.61 | 41.42 | 37.77 | 39.46 | 1,502,237 | -2.08(-5.00%) |
Mar 09, 2023 | 44.30 | 44.38 | 41.43 | 41.54 | 493,586 | -3.69(-8.16%) |
Mar 08, 2023 | 45.60 | 45.77 | 45.02 | 45.23 | 89,484 | -0.32(-0.70%) |
Mar 07, 2023 | 47.18 | 47.18 | 45.53 | 45.55 | 148,005 | -1.93(-4.06%) |
Mar 06, 2023 | 47.72 | 48.04 | 47.40 | 47.47 | 65,935 | -0.20(-0.43%) |
Mar 03, 2023 | 47.22 | 47.69 | 46.95 | 47.68 | 99,327 | +0.76(+1.63%) |
Mar 02, 2023 | 47.64 | 47.64 | 46.44 | 46.91 | 95,170 | -1.10(-2.28%) |
Mar 01, 2023 | 48.04 | 48.22 | 47.71 | 48.01 | 46,849 | -0.46(-0.94%) |
Feb 28, 2023 | 48.51 | 48.83 | 48.40 | 48.47 | 44,684 | +0.03(+0.06%) |
Feb 27, 2023 | 48.74 | 49.11 | 48.33 | 48.44 | 47,622 | +0.00(+0.00%) |
Feb 24, 2023 | 47.81 | 48.47 | 47.65 | 48.44 | 49,853 | +0.10(+0.22%) |
Feb 23, 2023 | 48.53 | 48.69 | 47.85 | 48.33 | 45,077 | +0.14(+0.30%) |
Feb 22, 2023 | 48.30 | 48.52 | 47.94 | 48.19 | 86,807 | -0.18(-0.37%) |
Feb 21, 2023 | 49.21 | 49.21 | 48.17 | 48.37 | 68,476 | -1.23(-2.48%) |
Feb 17, 2023 | 49.35 | 49.65 | 49.08 | 49.60 | 30,301 | +0.16(+0.33%) |
Feb 16, 2023 | 49.57 | 49.93 | 49.35 | 49.44 | 48,987 | -0.73(-1.46%) |
Feb 15, 2023 | 49.80 | 50.26 | 49.74 | 50.17 | 45,292 | +0.08(+0.15%) |
Feb 14, 2023 | 50.17 | 50.48 | 49.62 | 50.10 | 37,085 | -0.21(-0.42%) |
Feb 13, 2023 | 49.82 | 50.31 | 49.60 | 50.31 | 67,297 | +0.48(+0.96%) |
Feb 10, 2023 | 49.70 | 49.88 | 49.55 | 49.83 | 35,262 | +0.00(+0.00%) |
Feb 09, 2023 | 50.79 | 50.90 | 49.74 | 49.83 | 54,542 | -0.70(-1.38%) |
Feb 08, 2023 | 50.53 | 50.93 | 50.44 | 50.53 | 34,664 | -0.52(-1.03%) |
Feb 07, 2023 | 50.36 | 51.18 | 50.08 | 51.05 | 67,217 | +0.58(+1.15%) |
Feb 06, 2023 | 50.59 | 50.66 | 50.25 | 50.47 | 28,803 | -0.50(-0.97%) |
Feb 03, 2023 | 50.62 | 51.40 | 50.61 | 50.97 | 65,890 | -0.13(-0.26%) |
Feb 02, 2023 | 50.65 | 51.36 | 50.41 | 51.10 | 89,790 | +0.82(+1.63%) |
Feb 01, 2023 | 49.58 | 50.77 | 49.55 | 50.28 | 144,611 | +0.30(+0.61%) |
Jan 31, 2023 | 48.95 | 49.97 | 48.73 | 49.97 | 111,922 | +1.06(+2.16%) |
Jan 30, 2023 | 48.91 | 49.30 | 48.87 | 48.92 | 102,125 | -0.44(-0.89%) |
Jan 27, 2023 | 49.02 | 49.50 | 49.00 | 49.35 | 79,032 | +0.30(+0.62%) |
Jan 26, 2023 | 49.13 | 49.40 | 48.59 | 49.05 | 75,422 | +0.30(+0.61%) |
Jan 25, 2023 | 47.81 | 48.76 | 47.66 | 48.75 | 103,481 | +0.69(+1.43%) |
Jan 24, 2023 | 48.29 | 48.74 | 47.95 | 48.07 | 65,071 | -0.49(-1.00%) |
Jan 23, 2023 | 47.79 | 48.77 | 47.73 | 48.55 | 131,378 | +0.99(+2.08%) |
Jan 20, 2023 | 46.58 | 47.57 | 46.44 | 47.56 | 123,958 | +1.32(+2.84%) |
Jan 19, 2023 | 45.67 | 46.47 | 45.48 | 46.25 | 468,055 | +0.16(+0.35%) |
Jan 18, 2023 | 47.10 | 47.36 | 46.06 | 46.09 | 459,704 | -1.60(-3.36%) |
Jan 17, 2023 | 47.87 | 47.94 | 47.28 | 47.69 | 151,825 | -0.21(-0.44%) |
Jan 13, 2023 | 47.35 | 47.92 | 46.71 | 47.90 | 173,031 | -0.10(-0.22%) |
Jan 12, 2023 | 47.76 | 48.26 | 47.59 | 48.00 | 93,371 | +0.51(+1.06%) |
Jan 11, 2023 | 47.37 | 47.65 | 47.16 | 47.50 | 76,655 | +0.31(+0.67%) |
Jan 10, 2023 | 46.91 | 47.27 | 46.59 | 47.18 | 118,180 | +0.19(+0.41%) |
Jan 09, 2023 | 47.40 | 47.46 | 46.92 | 46.99 | 138,102 | -0.21(-0.44%) |
Jan 06, 2023 | 46.19 | 47.33 | 45.91 | 47.20 | 145,982 | +1.37(+3.00%) |
Jan 05, 2023 | 46.01 | 46.06 | 45.48 | 45.83 | 132,606 | -0.59(-1.27%) |
Jan 04, 2023 | 45.78 | 46.86 | 45.78 | 46.42 | 123,337 | +0.96(+2.12%) |