Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 31.96 | 32.19 | 31.81 | 32.13 | 197,311 | +0.23(+0.72%) |
Mar 30, 2023 | 32.15 | 32.25 | 31.76 | 31.90 | 163,733 | -0.03(-0.09%) |
Mar 29, 2023 | 31.90 | 31.96 | 31.53 | 31.93 | 174,457 | +0.24(+0.76%) |
Mar 28, 2023 | 31.69 | 32.05 | 31.52 | 31.69 | 129,630 | -0.11(-0.33%) |
Mar 27, 2023 | 32.03 | 32.03 | 31.64 | 31.79 | 169,088 | +0.27(+0.85%) |
Mar 24, 2023 | 30.82 | 31.57 | 30.73 | 31.52 | 167,190 | +0.48(+1.55%) |
Mar 23, 2023 | 31.75 | 31.87 | 31.01 | 31.04 | 198,726 | -0.74(-2.32%) |
Mar 22, 2023 | 32.61 | 32.88 | 31.76 | 31.78 | 187,985 | -0.88(-2.70%) |
Mar 21, 2023 | 32.92 | 33.41 | 32.61 | 32.67 | 215,403 | +0.27(+0.83%) |
Mar 20, 2023 | 31.70 | 32.64 | 31.70 | 32.40 | 282,688 | +1.08(+3.46%) |
Mar 17, 2023 | 32.45 | 32.52 | 31.01 | 31.31 | 961,183 | -1.44(-4.39%) |
Mar 16, 2023 | 32.09 | 33.29 | 31.66 | 32.75 | 325,739 | +0.38(+1.19%) |
Mar 15, 2023 | 31.87 | 32.40 | 31.36 | 32.37 | 441,862 | -0.33(-1.00%) |
Mar 14, 2023 | 33.06 | 33.30 | 32.49 | 32.69 | 260,303 | +0.46(+1.42%) |
Mar 13, 2023 | 32.54 | 32.70 | 31.90 | 32.24 | 391,834 | -1.06(-3.20%) |
Mar 10, 2023 | 33.54 | 33.66 | 33.00 | 33.30 | 249,531 | -0.58(-1.71%) |
Mar 09, 2023 | 34.15 | 34.18 | 33.76 | 33.88 | 185,364 | -0.31(-0.92%) |
Mar 08, 2023 | 34.84 | 34.84 | 33.80 | 34.20 | 219,134 | -0.54(-1.56%) |
Mar 07, 2023 | 34.75 | 34.79 | 34.40 | 34.74 | 210,476 | -0.12(-0.35%) |
Mar 06, 2023 | 35.12 | 35.18 | 34.61 | 34.86 | 313,452 | -0.04(-0.11%) |
Mar 03, 2023 | 34.52 | 34.95 | 34.22 | 34.90 | 167,204 | +0.33(+0.96%) |
Mar 02, 2023 | 34.64 | 34.64 | 34.38 | 34.57 | 127,772 | -0.16(-0.47%) |
Mar 01, 2023 | 34.89 | 35.02 | 34.41 | 34.73 | 146,659 | -0.40(-1.14%) |
Feb 28, 2023 | 34.85 | 35.32 | 34.64 | 35.13 | 194,107 | +0.28(+0.79%) |
Feb 27, 2023 | 35.45 | 35.53 | 34.71 | 34.85 | 133,477 | -0.34(-0.97%) |
Feb 24, 2023 | 34.42 | 35.20 | 34.37 | 35.19 | 188,934 | +0.48(+1.37%) |
Feb 23, 2023 | 34.99 | 35.23 | 34.52 | 34.72 | 206,871 | -0.13(-0.38%) |
Feb 22, 2023 | 34.90 | 35.40 | 34.84 | 34.85 | 257,644 | -0.09(-0.27%) |
Feb 21, 2023 | 35.93 | 36.07 | 34.93 | 34.95 | 386,457 | -1.27(-3.52%) |
Feb 17, 2023 | 36.34 | 36.37 | 35.94 | 36.22 | 294,028 | +0.11(+0.32%) |
Feb 16, 2023 | 35.34 | 36.38 | 35.34 | 36.11 | 227,257 | +0.34(+0.96%) |
Feb 15, 2023 | 34.94 | 35.95 | 34.78 | 35.76 | 272,559 | +0.60(+1.70%) |
Feb 14, 2023 | 34.61 | 35.30 | 34.57 | 35.17 | 364,459 | +0.52(+1.51%) |
Feb 13, 2023 | 34.20 | 34.86 | 34.20 | 34.64 | 224,149 | +0.28(+0.80%) |
Feb 10, 2023 | 34.34 | 34.71 | 34.02 | 34.37 | 421,337 | +0.03(+0.08%) |
Feb 09, 2023 | 33.73 | 34.45 | 33.70 | 34.34 | 356,242 | +0.57(+1.69%) |
Feb 08, 2023 | 32.38 | 34.40 | 31.69 | 33.77 | 352,239 | -0.67(-1.93%) |
Feb 07, 2023 | 33.85 | 34.69 | 33.82 | 34.43 | 231,185 | +0.23(+0.67%) |
Feb 06, 2023 | 34.55 | 34.73 | 34.11 | 34.21 | 182,464 | -0.29(-0.85%) |
Feb 03, 2023 | 34.04 | 34.65 | 33.79 | 34.50 | 264,717 | +0.47(+1.37%) |
Feb 02, 2023 | 33.51 | 34.04 | 32.94 | 34.03 | 328,417 | +0.43(+1.27%) |
Feb 01, 2023 | 33.50 | 34.00 | 33.30 | 33.61 | 239,358 | -0.24(-0.70%) |
Jan 31, 2023 | 33.60 | 33.98 | 33.33 | 33.84 | 341,246 | +0.36(+1.08%) |
Jan 30, 2023 | 32.21 | 33.48 | 32.21 | 33.48 | 397,774 | +1.28(+3.98%) |
Jan 27, 2023 | 32.44 | 32.61 | 32.04 | 32.20 | 310,712 | -0.17(-0.53%) |
Jan 26, 2023 | 32.16 | 32.83 | 32.05 | 32.37 | 362,063 | +0.39(+1.22%) |
Jan 25, 2023 | 31.09 | 32.22 | 30.61 | 31.98 | 610,617 | -2.28(-6.66%) |
Jan 24, 2023 | 34.33 | 34.66 | 33.89 | 34.26 | 222,404 | +0.05(+0.14%) |
Jan 23, 2023 | 35.18 | 35.18 | 34.15 | 34.22 | 224,560 | -0.87(-2.49%) |
Jan 20, 2023 | 35.04 | 35.09 | 34.45 | 35.09 | 166,863 | +0.24(+0.68%) |
Jan 19, 2023 | 34.65 | 35.08 | 34.44 | 34.85 | 151,929 | -0.01(-0.03%) |
Jan 18, 2023 | 36.17 | 36.33 | 34.67 | 34.86 | 161,238 | -1.31(-3.63%) |
Jan 17, 2023 | 36.30 | 36.66 | 36.09 | 36.17 | 208,353 | +0.13(+0.37%) |
Jan 13, 2023 | 35.68 | 36.27 | 35.36 | 36.04 | 96,728 | +0.29(+0.82%) |
Jan 12, 2023 | 35.82 | 35.94 | 35.40 | 35.75 | 178,119 | +0.13(+0.37%) |
Jan 11, 2023 | 35.73 | 35.78 | 35.35 | 35.61 | 137,525 | -0.03(-0.08%) |
Jan 10, 2023 | 35.32 | 35.75 | 35.18 | 35.64 | 187,225 | +0.29(+0.83%) |
Jan 09, 2023 | 36.10 | 36.10 | 35.28 | 35.35 | 149,038 | -0.66(-1.82%) |
Jan 06, 2023 | 35.39 | 36.08 | 35.34 | 36.00 | 118,878 | +0.87(+2.49%) |
Jan 05, 2023 | 35.56 | 35.56 | 35.09 | 35.13 | 180,808 | -0.46(-1.28%) |
Jan 04, 2023 | 35.84 | 36.00 | 35.49 | 35.58 | 118,592 | -0.15(-0.43%) |