Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 39.10 | 39.15 | 38.21 | 38.63 | 19,537 | +0.14(+0.36%) |
Mar 30, 2023 | 38.42 | 38.49 | 38.16 | 38.49 | 6,237 | +0.36(+0.95%) |
Mar 29, 2023 | 37.52 | 38.19 | 37.52 | 38.13 | 10,321 | +0.75(+2.00%) |
Mar 28, 2023 | 37.00 | 37.51 | 36.86 | 37.38 | 9,601 | +0.59(+1.61%) |
Mar 27, 2023 | 36.30 | 36.94 | 36.21 | 36.79 | 9,137 | +0.89(+2.49%) |
Mar 24, 2023 | 35.51 | 35.95 | 35.19 | 35.89 | 2,957 | +0.15(+0.41%) |
Mar 23, 2023 | 36.36 | 36.37 | 35.54 | 35.75 | 4,846 | -0.11(-0.30%) |
Mar 22, 2023 | 36.58 | 36.58 | 35.85 | 35.85 | 9,846 | -0.44(-1.22%) |
Mar 21, 2023 | 35.56 | 36.41 | 35.56 | 36.30 | 4,884 | +1.01(+2.87%) |
Mar 20, 2023 | 35.36 | 35.52 | 34.99 | 35.29 | 10,363 | -0.19(-0.52%) |
Mar 17, 2023 | 35.73 | 35.73 | 34.87 | 35.47 | 47,261 | -0.64(-1.77%) |
Mar 16, 2023 | 35.03 | 36.12 | 34.68 | 36.11 | 5,937 | +1.05(+3.00%) |
Mar 15, 2023 | 35.61 | 35.74 | 34.45 | 35.06 | 63,477 | -1.41(-3.86%) |
Mar 14, 2023 | 36.16 | 37.03 | 36.16 | 36.46 | 14,456 | +0.32(+0.90%) |
Mar 13, 2023 | 36.48 | 36.69 | 35.46 | 36.14 | 33,181 | -0.50(-1.36%) |
Mar 10, 2023 | 38.18 | 38.18 | 36.61 | 36.64 | 57,892 | -1.55(-4.06%) |
Mar 09, 2023 | 39.07 | 39.61 | 38.04 | 38.19 | 33,042 | -1.10(-2.80%) |
Mar 08, 2023 | 39.12 | 39.35 | 38.37 | 39.29 | 8,785 | +0.30(+0.77%) |
Mar 07, 2023 | 39.97 | 39.97 | 38.82 | 38.99 | 14,088 | -0.96(-2.41%) |
Mar 06, 2023 | 38.88 | 39.98 | 38.74 | 39.96 | 59,646 | +0.99(+2.55%) |
Mar 03, 2023 | 38.99 | 38.99 | 38.68 | 38.96 | 3,458 | +0.45(+1.18%) |
Mar 02, 2023 | 39.14 | 39.53 | 38.38 | 38.51 | 17,481 | -0.92(-2.35%) |
Mar 01, 2023 | 39.35 | 39.65 | 39.02 | 39.43 | 12,311 | +0.36(+0.93%) |
Feb 28, 2023 | 39.35 | 39.76 | 38.85 | 39.07 | 17,860 | -0.05(-0.12%) |
Feb 27, 2023 | 38.94 | 39.46 | 38.86 | 39.12 | 15,961 | +0.35(+0.90%) |
Feb 24, 2023 | 38.33 | 38.82 | 38.11 | 38.77 | 60,421 | -0.03(-0.08%) |
Feb 23, 2023 | 38.54 | 38.91 | 37.89 | 38.80 | 27,342 | +0.77(+2.03%) |
Feb 22, 2023 | 37.87 | 38.40 | 37.68 | 38.03 | 12,821 | +0.06(+0.16%) |
Feb 21, 2023 | 38.52 | 38.52 | 37.87 | 37.97 | 11,840 | -0.30(-0.78%) |
Feb 17, 2023 | 39.01 | 39.01 | 38.15 | 38.27 | 9,217 | -1.14(-2.88%) |
Feb 16, 2023 | 39.54 | 39.84 | 39.19 | 39.41 | 15,361 | -0.19(-0.47%) |
Feb 15, 2023 | 39.10 | 39.60 | 38.90 | 39.59 | 13,107 | +0.17(+0.42%) |
Feb 14, 2023 | 38.75 | 39.76 | 38.75 | 39.42 | 11,022 | +0.60(+1.54%) |
Feb 13, 2023 | 38.09 | 39.22 | 38.09 | 38.83 | 45,060 | +0.74(+1.94%) |
Feb 10, 2023 | 38.07 | 38.13 | 37.62 | 38.09 | 33,401 | -0.05(-0.12%) |
Feb 09, 2023 | 39.57 | 39.57 | 38.12 | 38.13 | 14,339 | -0.92(-2.35%) |
Feb 08, 2023 | 38.83 | 39.27 | 38.60 | 39.05 | 8,446 | +0.05(+0.12%) |
Feb 07, 2023 | 38.46 | 39.17 | 38.46 | 39.00 | 16,194 | +0.33(+0.87%) |
Feb 06, 2023 | 38.48 | 39.35 | 38.33 | 38.67 | 16,758 | -0.29(-0.73%) |
Feb 03, 2023 | 39.74 | 39.88 | 38.79 | 38.95 | 35,778 | -1.28(-3.18%) |
Feb 02, 2023 | 40.62 | 40.79 | 39.91 | 40.23 | 17,343 | -0.16(-0.39%) |
Feb 01, 2023 | 40.11 | 40.39 | 39.37 | 40.39 | 15,951 | +0.42(+1.06%) |
Jan 31, 2023 | 38.78 | 40.08 | 38.24 | 39.97 | 31,729 | +1.17(+3.02%) |
Jan 30, 2023 | 39.70 | 39.91 | 38.76 | 38.80 | 35,220 | -1.33(-3.30%) |
Jan 27, 2023 | 40.54 | 40.63 | 39.85 | 40.12 | 22,017 | -0.54(-1.34%) |
Jan 26, 2023 | 40.78 | 40.91 | 40.23 | 40.66 | 32,451 | +0.24(+0.60%) |
Jan 25, 2023 | 39.32 | 40.43 | 38.67 | 40.42 | 36,676 | +0.91(+2.30%) |
Jan 24, 2023 | 39.01 | 39.67 | 38.37 | 39.51 | 21,313 | +0.38(+0.98%) |
Jan 23, 2023 | 39.04 | 40.24 | 38.80 | 39.13 | 26,586 | +0.16(+0.40%) |
Jan 20, 2023 | 37.69 | 38.98 | 37.53 | 38.97 | 29,796 | +1.46(+3.89%) |
Jan 19, 2023 | 37.46 | 37.61 | 36.48 | 37.51 | 19,056 | -0.09(-0.25%) |
Jan 18, 2023 | 39.65 | 40.13 | 37.49 | 37.61 | 60,844 | -1.62(-4.14%) |
Jan 17, 2023 | 38.94 | 39.40 | 38.36 | 39.23 | 53,839 | +0.59(+1.53%) |
Jan 13, 2023 | 37.57 | 38.80 | 37.57 | 38.64 | 83,439 | +0.93(+2.48%) |
Jan 12, 2023 | 36.74 | 37.95 | 36.38 | 37.70 | 24,395 | +1.07(+2.93%) |
Jan 11, 2023 | 35.80 | 36.74 | 35.80 | 36.63 | 25,228 | +0.79(+2.19%) |
Jan 10, 2023 | 35.76 | 35.85 | 35.21 | 35.85 | 6,315 | +0.23(+0.64%) |
Jan 09, 2023 | 35.38 | 36.09 | 35.36 | 35.62 | 28,608 | +0.56(+1.60%) |
Jan 06, 2023 | 34.43 | 35.36 | 34.41 | 35.06 | 80,056 | +0.96(+2.83%) |
Jan 05, 2023 | 32.97 | 34.10 | 32.97 | 34.09 | 5,381 | +0.81(+2.42%) |
Jan 04, 2023 | 33.06 | 33.29 | 32.56 | 33.29 | 6,000 | +0.65(+1.99%) |