Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 33.50 | 33.96 | 33.21 | 33.44 | 1,336,422 | +0.19(+0.57%) |
Mar 30, 2023 | 33.54 | 33.54 | 32.87 | 33.25 | 1,100,779 | +0.14(+0.42%) |
Mar 29, 2023 | 33.31 | 33.50 | 32.55 | 33.11 | 1,200,581 | +0.59(+1.81%) |
Mar 28, 2023 | 32.28 | 32.86 | 31.90 | 32.52 | 1,198,352 | +0.25(+0.77%) |
Mar 27, 2023 | 31.21 | 32.43 | 30.51 | 32.27 | 1,451,012 | +1.69(+5.53%) |
Mar 24, 2023 | 29.35 | 30.67 | 29.10 | 30.58 | 1,599,193 | +0.32(+1.06%) |
Mar 23, 2023 | 30.96 | 31.77 | 29.60 | 30.26 | 1,357,937 | -0.40(-1.30%) |
Mar 22, 2023 | 31.59 | 32.20 | 30.64 | 30.66 | 2,026,096 | -0.76(-2.42%) |
Mar 21, 2023 | 30.92 | 31.86 | 30.92 | 31.42 | 1,954,445 | +1.41(+4.70%) |
Mar 20, 2023 | 29.79 | 30.94 | 29.77 | 30.01 | 2,112,142 | +0.26(+0.87%) |
Mar 17, 2023 | 30.48 | 30.70 | 28.95 | 29.75 | 4,353,777 | -0.81(-2.65%) |
Mar 16, 2023 | 29.52 | 30.91 | 28.91 | 30.56 | 3,467,472 | +0.34(+1.13%) |
Mar 15, 2023 | 32.44 | 32.44 | 30.02 | 30.22 | 4,566,742 | -3.88(-11.38%) |
Mar 14, 2023 | 34.93 | 36.20 | 33.39 | 34.10 | 2,181,021 | -0.53(-1.53%) |
Mar 13, 2023 | 35.05 | 36.53 | 34.18 | 34.63 | 2,663,113 | -1.83(-5.02%) |
Mar 10, 2023 | 37.00 | 38.05 | 36.05 | 36.46 | 1,564,343 | -0.76(-2.04%) |
Mar 09, 2023 | 39.17 | 39.69 | 37.18 | 37.22 | 1,069,991 | -1.53(-3.95%) |
Mar 08, 2023 | 39.41 | 40.18 | 38.13 | 38.75 | 1,065,669 | -0.84(-2.12%) |
Mar 07, 2023 | 40.61 | 40.84 | 39.49 | 39.59 | 1,206,489 | -1.27(-3.11%) |
Mar 06, 2023 | 41.75 | 41.75 | 40.54 | 40.86 | 1,171,021 | -1.38(-3.27%) |
Mar 03, 2023 | 40.02 | 42.72 | 39.66 | 42.24 | 1,510,796 | +1.68(+4.14%) |
Mar 02, 2023 | 39.44 | 40.82 | 38.95 | 40.56 | 1,459,137 | +0.78(+1.96%) |
Mar 01, 2023 | 38.95 | 40.12 | 38.60 | 39.78 | 1,274,497 | +1.02(+2.63%) |
Feb 28, 2023 | 40.00 | 40.16 | 38.76 | 38.76 | 1,315,221 | -0.52(-1.32%) |
Feb 27, 2023 | 38.67 | 39.71 | 38.03 | 39.28 | 1,128,123 | +1.01(+2.64%) |
Feb 24, 2023 | 36.70 | 38.45 | 36.29 | 38.27 | 1,828,104 | +0.95(+2.55%) |
Feb 23, 2023 | 35.94 | 37.67 | 35.80 | 37.32 | 2,955,047 | +2.52(+7.24%) |
Feb 22, 2023 | 35.12 | 35.63 | 34.07 | 34.80 | 2,129,707 | -0.50(-1.42%) |
Feb 21, 2023 | 35.68 | 36.50 | 35.20 | 35.30 | 1,514,566 | -0.81(-2.24%) |
Feb 17, 2023 | 37.93 | 37.93 | 35.70 | 36.11 | 2,211,623 | -2.58(-6.67%) |
Feb 16, 2023 | 40.00 | 40.44 | 38.68 | 38.69 | 1,412,446 | -1.71(-4.23%) |
Feb 15, 2023 | 40.75 | 40.75 | 38.60 | 40.40 | 2,127,748 | -1.09(-2.63%) |
Feb 14, 2023 | 40.76 | 41.69 | 39.89 | 41.49 | 810,198 | +0.22(+0.53%) |
Feb 13, 2023 | 41.19 | 41.84 | 40.31 | 41.27 | 978,026 | -0.55(-1.32%) |
Feb 10, 2023 | 40.37 | 41.89 | 40.17 | 41.82 | 1,524,028 | +2.25(+5.69%) |
Feb 09, 2023 | 41.51 | 41.51 | 39.50 | 39.57 | 1,272,447 | -1.75(-4.24%) |
Feb 08, 2023 | 41.71 | 42.27 | 40.77 | 41.32 | 749,432 | -0.47(-1.12%) |
Feb 07, 2023 | 39.45 | 41.80 | 39.09 | 41.79 | 1,187,245 | +2.55(+6.50%) |
Feb 06, 2023 | 40.29 | 40.57 | 38.37 | 39.24 | 1,212,981 | -0.97(-2.41%) |
Feb 03, 2023 | 40.55 | 42.29 | 40.12 | 40.21 | 1,183,647 | -0.34(-0.84%) |
Feb 02, 2023 | 41.74 | 42.10 | 39.90 | 40.55 | 1,236,478 | -1.09(-2.62%) |
Feb 01, 2023 | 42.50 | 42.50 | 39.50 | 41.64 | 1,355,664 | -0.91(-2.14%) |
Jan 31, 2023 | 41.20 | 42.69 | 40.88 | 42.55 | 646,417 | +1.10(+2.65%) |
Jan 30, 2023 | 42.51 | 42.64 | 41.40 | 41.45 | 721,824 | -1.82(-4.21%) |
Jan 27, 2023 | 44.01 | 44.49 | 43.12 | 43.27 | 725,846 | -0.62(-1.41%) |
Jan 26, 2023 | 43.50 | 44.09 | 42.67 | 43.89 | 925,194 | +1.11(+2.59%) |
Jan 25, 2023 | 42.36 | 42.88 | 41.64 | 42.78 | 709,152 | +0.05(+0.12%) |
Jan 24, 2023 | 43.17 | 43.61 | 42.39 | 42.73 | 829,657 | -0.90(-2.06%) |
Jan 23, 2023 | 43.33 | 43.78 | 42.94 | 43.63 | 1,038,861 | +0.98(+2.30%) |
Jan 20, 2023 | 41.91 | 42.66 | 41.25 | 42.65 | 944,692 | +1.13(+2.72%) |
Jan 19, 2023 | 39.36 | 41.83 | 39.31 | 41.52 | 1,311,757 | +1.86(+4.69%) |
Jan 18, 2023 | 40.91 | 41.77 | 39.62 | 39.66 | 978,451 | -0.83(-2.05%) |
Jan 17, 2023 | 40.75 | 41.13 | 40.15 | 40.49 | 712,073 | +0.34(+0.85%) |
Jan 13, 2023 | 39.42 | 40.42 | 39.01 | 40.15 | 1,042,532 | +0.71(+1.80%) |
Jan 12, 2023 | 37.72 | 39.52 | 37.52 | 39.44 | 1,438,714 | +2.18(+5.85%) |
Jan 11, 2023 | 37.27 | 37.35 | 36.25 | 37.26 | 743,959 | +0.63(+1.72%) |
Jan 10, 2023 | 36.77 | 36.88 | 35.42 | 36.63 | 669,210 | +0.69(+1.92%) |
Jan 09, 2023 | 37.24 | 37.51 | 35.82 | 35.94 | 1,064,213 | -0.36(-0.99%) |
Jan 06, 2023 | 36.16 | 36.71 | 35.36 | 36.30 | 858,885 | +0.91(+2.57%) |
Jan 05, 2023 | 34.58 | 36.03 | 33.99 | 35.39 | 1,095,379 | +0.66(+1.90%) |
Jan 04, 2023 | 33.70 | 35.07 | 33.58 | 34.73 | 972,468 | +0.07(+0.20%) |