Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 35.92 | 35.99 | 35.74 | 35.83 | 215,866 | -0.08(-0.21%) |
Mar 30, 2023 | 35.91 | 35.91 | 35.72 | 35.91 | 249,011 | +0.41(+1.15%) |
Mar 29, 2023 | 35.53 | 35.58 | 35.44 | 35.50 | 263,584 | +0.11(+0.32%) |
Mar 28, 2023 | 35.28 | 35.43 | 35.24 | 35.39 | 710,022 | +0.21(+0.59%) |
Mar 27, 2023 | 35.08 | 35.18 | 34.97 | 35.18 | 257,293 | -0.02(-0.05%) |
Mar 24, 2023 | 35.05 | 35.20 | 34.87 | 35.20 | 163,424 | -0.08(-0.21%) |
Mar 23, 2023 | 35.54 | 35.73 | 35.21 | 35.27 | 339,712 | +0.03(+0.08%) |
Mar 22, 2023 | 35.25 | 35.68 | 35.20 | 35.24 | 303,602 | +0.16(+0.46%) |
Mar 21, 2023 | 35.06 | 35.09 | 34.90 | 35.08 | 159,368 | +0.11(+0.32%) |
Mar 20, 2023 | 34.91 | 35.05 | 34.84 | 34.97 | 172,170 | +0.12(+0.35%) |
Mar 17, 2023 | 34.95 | 34.99 | 34.78 | 34.85 | 160,103 | +0.00(+0.00%) |
Mar 16, 2023 | 34.47 | 34.88 | 34.37 | 34.85 | 365,388 | +0.29(+0.85%) |
Mar 15, 2023 | 34.51 | 34.55 | 34.24 | 34.55 | 654,605 | -0.55(-1.56%) |
Mar 14, 2023 | 35.11 | 35.26 | 34.95 | 35.10 | 338,985 | -0.03(-0.08%) |
Mar 13, 2023 | 35.05 | 35.38 | 34.97 | 35.13 | 292,498 | +0.09(+0.27%) |
Mar 10, 2023 | 35.21 | 35.39 | 34.98 | 35.04 | 305,077 | -0.17(-0.48%) |
Mar 09, 2023 | 35.56 | 35.68 | 35.17 | 35.21 | 743,374 | -0.59(-1.64%) |
Mar 08, 2023 | 35.73 | 35.90 | 35.65 | 35.79 | 546,836 | +0.20(+0.56%) |
Mar 07, 2023 | 36.04 | 36.07 | 35.53 | 35.59 | 239,115 | -0.42(-1.18%) |
Mar 06, 2023 | 36.06 | 36.14 | 35.97 | 36.02 | 253,727 | -0.10(-0.29%) |
Mar 03, 2023 | 35.90 | 36.14 | 35.85 | 36.12 | 345,952 | +0.38(+1.06%) |
Mar 02, 2023 | 35.59 | 35.81 | 35.52 | 35.74 | 341,854 | +0.12(+0.34%) |
Mar 01, 2023 | 35.62 | 35.70 | 35.46 | 35.62 | 589,115 | +0.71(+2.03%) |
Feb 28, 2023 | 35.08 | 35.14 | 34.90 | 34.91 | 257,568 | -0.25(-0.70%) |
Feb 27, 2023 | 35.15 | 35.24 | 35.03 | 35.16 | 394,074 | +0.13(+0.38%) |
Feb 24, 2023 | 35.05 | 35.11 | 34.89 | 35.03 | 393,113 | -0.69(-1.93%) |
Feb 23, 2023 | 35.82 | 35.90 | 35.51 | 35.72 | 258,859 | +0.33(+0.93%) |
Feb 22, 2023 | 35.41 | 35.50 | 35.30 | 35.39 | 466,393 | -0.11(-0.32%) |
Feb 21, 2023 | 35.63 | 35.78 | 35.43 | 35.50 | 300,378 | -0.07(-0.19%) |
Feb 17, 2023 | 35.52 | 35.58 | 35.38 | 35.56 | 371,950 | +0.03(+0.08%) |
Feb 16, 2023 | 35.47 | 35.70 | 35.34 | 35.54 | 217,164 | -0.03(-0.08%) |
Feb 15, 2023 | 35.43 | 35.58 | 35.24 | 35.56 | 239,237 | -0.29(-0.82%) |
Feb 14, 2023 | 35.73 | 36.04 | 35.69 | 35.86 | 379,274 | +0.00(+0.00%) |
Feb 13, 2023 | 35.57 | 35.90 | 35.57 | 35.86 | 379,653 | +0.29(+0.82%) |
Feb 10, 2023 | 35.65 | 35.65 | 35.45 | 35.56 | 230,922 | -0.17(-0.48%) |
Feb 09, 2023 | 36.00 | 36.01 | 35.63 | 35.73 | 453,234 | -0.04(-0.11%) |
Feb 08, 2023 | 35.85 | 35.86 | 35.56 | 35.77 | 833,732 | +0.06(+0.16%) |
Feb 07, 2023 | 35.62 | 35.89 | 35.47 | 35.72 | 336,083 | +0.14(+0.40%) |
Feb 06, 2023 | 35.50 | 35.62 | 35.33 | 35.57 | 374,794 | -0.29(-0.82%) |
Feb 03, 2023 | 36.09 | 36.24 | 35.77 | 35.87 | 392,014 | -0.72(-1.96%) |
Feb 02, 2023 | 36.93 | 36.99 | 36.43 | 36.58 | 801,917 | -0.25(-0.69%) |
Feb 01, 2023 | 36.55 | 36.94 | 36.36 | 36.84 | 406,891 | +0.29(+0.80%) |
Jan 31, 2023 | 36.34 | 36.55 | 36.22 | 36.55 | 427,916 | +0.10(+0.28%) |
Jan 30, 2023 | 36.58 | 36.66 | 36.42 | 36.44 | 338,477 | -0.51(-1.38%) |
Jan 27, 2023 | 37.06 | 37.08 | 36.88 | 36.95 | 504,349 | -0.24(-0.63%) |
Jan 26, 2023 | 37.12 | 37.20 | 36.97 | 37.19 | 456,023 | +0.22(+0.59%) |
Jan 25, 2023 | 36.62 | 36.97 | 36.53 | 36.97 | 912,024 | +0.14(+0.38%) |
Jan 24, 2023 | 36.66 | 36.85 | 36.57 | 36.83 | 566,089 | +0.08(+0.21%) |
Jan 23, 2023 | 36.55 | 36.90 | 36.50 | 36.75 | 455,001 | +0.27(+0.75%) |
Jan 20, 2023 | 36.13 | 36.48 | 36.04 | 36.48 | 431,954 | +0.47(+1.31%) |
Jan 19, 2023 | 35.84 | 36.07 | 35.78 | 36.01 | 280,807 | +0.19(+0.53%) |
Jan 18, 2023 | 36.30 | 36.34 | 35.81 | 35.82 | 486,739 | -0.16(-0.45%) |
Jan 17, 2023 | 35.88 | 35.98 | 35.82 | 35.98 | 554,220 | -0.05(-0.13%) |
Jan 13, 2023 | 35.82 | 36.07 | 35.82 | 36.03 | 931,938 | +0.02(+0.05%) |
Jan 12, 2023 | 35.82 | 36.09 | 35.56 | 36.01 | 507,788 | +0.30(+0.85%) |
Jan 11, 2023 | 35.53 | 35.71 | 35.48 | 35.71 | 779,719 | +0.28(+0.80%) |
Jan 10, 2023 | 35.31 | 35.49 | 35.19 | 35.42 | 707,968 | +0.25(+0.70%) |
Jan 09, 2023 | 35.22 | 35.38 | 35.13 | 35.18 | 788,267 | +0.09(+0.27%) |
Jan 06, 2023 | 34.60 | 35.08 | 34.40 | 35.08 | 519,426 | +0.94(+2.76%) |
Jan 05, 2023 | 33.95 | 34.17 | 33.95 | 34.14 | 276,213 | -0.03(-0.08%) |
Jan 04, 2023 | 33.81 | 34.24 | 33.71 | 34.17 | 507,425 | +0.58(+1.71%) |