Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 31.94 | 32.17 | 31.79 | 32.11 | 197,429 | +0.23(+0.72%) |
Mar 30, 2023 | 32.13 | 32.23 | 31.74 | 31.88 | 163,831 | -0.03(-0.09%) |
Mar 29, 2023 | 31.88 | 31.94 | 31.51 | 31.91 | 174,562 | +0.24(+0.76%) |
Mar 28, 2023 | 31.67 | 32.03 | 31.50 | 31.67 | 129,707 | -0.11(-0.33%) |
Mar 27, 2023 | 32.01 | 32.01 | 31.62 | 31.77 | 169,190 | +0.27(+0.85%) |
Mar 24, 2023 | 30.80 | 31.55 | 30.71 | 31.50 | 167,290 | +0.48(+1.55%) |
Mar 23, 2023 | 31.74 | 31.85 | 30.99 | 31.03 | 198,845 | -0.74(-2.32%) |
Mar 22, 2023 | 32.59 | 32.86 | 31.74 | 31.76 | 188,098 | -0.88(-2.70%) |
Mar 21, 2023 | 32.90 | 33.39 | 32.59 | 32.65 | 215,532 | +0.27(+0.83%) |
Mar 20, 2023 | 31.68 | 32.62 | 31.68 | 32.38 | 282,857 | +1.08(+3.46%) |
Mar 17, 2023 | 32.44 | 32.50 | 30.99 | 31.29 | 961,759 | -1.44(-4.40%) |
Mar 16, 2023 | 32.07 | 33.27 | 31.64 | 32.73 | 325,934 | +0.38(+1.19%) |
Mar 15, 2023 | 31.85 | 32.38 | 31.34 | 32.35 | 442,126 | -0.33(-1.00%) |
Mar 14, 2023 | 33.04 | 33.28 | 32.48 | 32.68 | 260,459 | +0.46(+1.41%) |
Mar 13, 2023 | 32.52 | 32.68 | 31.88 | 32.22 | 392,068 | -1.06(-3.20%) |
Mar 10, 2023 | 33.52 | 33.64 | 32.98 | 33.28 | 249,680 | -0.58(-1.71%) |
Mar 09, 2023 | 34.13 | 34.16 | 33.74 | 33.86 | 185,475 | -0.31(-0.92%) |
Mar 08, 2023 | 34.82 | 34.82 | 33.78 | 34.18 | 219,265 | -0.54(-1.56%) |
Mar 07, 2023 | 34.73 | 34.76 | 34.38 | 34.72 | 210,602 | -0.12(-0.35%) |
Mar 06, 2023 | 35.10 | 35.16 | 34.59 | 34.84 | 313,639 | -0.04(-0.11%) |
Mar 03, 2023 | 34.50 | 34.93 | 34.19 | 34.88 | 167,304 | +0.33(+0.96%) |
Mar 02, 2023 | 34.62 | 34.62 | 34.36 | 34.55 | 127,848 | -0.16(-0.47%) |
Mar 01, 2023 | 34.87 | 35.00 | 34.39 | 34.71 | 146,747 | -0.40(-1.14%) |
Feb 28, 2023 | 34.83 | 35.30 | 34.62 | 35.11 | 194,223 | +0.28(+0.79%) |
Feb 27, 2023 | 35.43 | 35.51 | 34.69 | 34.83 | 133,556 | -0.34(-0.97%) |
Feb 24, 2023 | 34.40 | 35.18 | 34.35 | 35.17 | 189,047 | +0.47(+1.37%) |
Feb 23, 2023 | 34.96 | 35.21 | 34.50 | 34.70 | 206,995 | -0.13(-0.38%) |
Feb 22, 2023 | 34.88 | 35.38 | 34.82 | 34.83 | 257,798 | -0.09(-0.27%) |
Feb 21, 2023 | 35.90 | 36.05 | 34.91 | 34.93 | 386,688 | -1.27(-3.52%) |
Feb 17, 2023 | 36.32 | 36.35 | 35.91 | 36.20 | 294,204 | +0.11(+0.32%) |
Feb 16, 2023 | 35.32 | 36.36 | 35.32 | 36.09 | 227,393 | +0.34(+0.96%) |
Feb 15, 2023 | 34.92 | 35.92 | 34.76 | 35.74 | 272,722 | +0.60(+1.70%) |
Feb 14, 2023 | 34.59 | 35.28 | 34.55 | 35.14 | 364,678 | +0.52(+1.51%) |
Feb 13, 2023 | 34.18 | 34.84 | 34.18 | 34.62 | 224,283 | +0.28(+0.80%) |
Feb 10, 2023 | 34.32 | 34.69 | 34.00 | 34.35 | 421,589 | +0.03(+0.08%) |
Feb 09, 2023 | 33.71 | 34.43 | 33.68 | 34.32 | 356,455 | +0.57(+1.69%) |
Feb 08, 2023 | 32.36 | 34.38 | 31.67 | 33.75 | 352,449 | -0.66(-1.93%) |
Feb 07, 2023 | 33.83 | 34.67 | 33.80 | 34.41 | 231,324 | +0.23(+0.67%) |
Feb 06, 2023 | 34.53 | 34.71 | 34.09 | 34.19 | 182,573 | -0.29(-0.85%) |
Feb 03, 2023 | 34.02 | 34.63 | 33.77 | 34.48 | 264,875 | +0.47(+1.37%) |
Feb 02, 2023 | 33.49 | 34.02 | 32.92 | 34.01 | 328,613 | +0.43(+1.27%) |
Feb 01, 2023 | 33.48 | 33.98 | 33.28 | 33.59 | 239,501 | -0.24(-0.70%) |
Jan 31, 2023 | 33.58 | 33.96 | 33.31 | 33.82 | 341,450 | +0.36(+1.08%) |
Jan 30, 2023 | 32.19 | 33.46 | 32.19 | 33.46 | 398,012 | +1.28(+3.98%) |
Jan 27, 2023 | 32.42 | 32.59 | 32.02 | 32.18 | 310,898 | -0.17(-0.53%) |
Jan 26, 2023 | 32.14 | 32.81 | 32.03 | 32.35 | 362,279 | +0.39(+1.22%) |
Jan 25, 2023 | 31.07 | 32.20 | 30.60 | 31.96 | 610,982 | -2.28(-6.66%) |
Jan 24, 2023 | 34.31 | 34.64 | 33.87 | 34.24 | 222,537 | +0.05(+0.14%) |
Jan 23, 2023 | 35.16 | 35.16 | 34.13 | 34.19 | 224,694 | -0.87(-2.49%) |
Jan 20, 2023 | 35.02 | 35.07 | 34.43 | 35.07 | 166,963 | +0.24(+0.68%) |
Jan 19, 2023 | 34.63 | 35.06 | 34.42 | 34.83 | 152,020 | -0.01(-0.03%) |
Jan 18, 2023 | 36.15 | 36.30 | 34.65 | 34.84 | 161,334 | -1.31(-3.63%) |
Jan 17, 2023 | 36.27 | 36.64 | 36.07 | 36.15 | 208,477 | +0.13(+0.37%) |
Jan 13, 2023 | 35.66 | 36.24 | 35.33 | 36.02 | 96,786 | +0.29(+0.82%) |
Jan 12, 2023 | 35.80 | 35.91 | 35.38 | 35.72 | 178,225 | +0.13(+0.37%) |
Jan 11, 2023 | 35.71 | 35.76 | 35.33 | 35.59 | 137,608 | -0.03(-0.08%) |
Jan 10, 2023 | 35.30 | 35.72 | 35.15 | 35.62 | 187,337 | +0.29(+0.83%) |
Jan 09, 2023 | 36.08 | 36.08 | 35.26 | 35.33 | 149,127 | -0.66(-1.82%) |
Jan 06, 2023 | 35.37 | 36.06 | 35.32 | 35.98 | 118,949 | +0.87(+2.49%) |
Jan 05, 2023 | 35.53 | 35.53 | 35.07 | 35.11 | 180,916 | -0.46(-1.28%) |
Jan 04, 2023 | 35.82 | 35.98 | 35.47 | 35.56 | 118,663 | -0.15(-0.43%) |