Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 30.46 | 31.21 | 30.08 | 30.62 | 1,121,855 | +0.47(+1.56%) |
Mar 30, 2023 | 31.31 | 31.55 | 29.95 | 30.15 | 833,560 | -0.87(-2.80%) |
Mar 29, 2023 | 30.73 | 31.49 | 30.27 | 31.02 | 1,024,651 | +0.86(+2.85%) |
Mar 28, 2023 | 30.26 | 30.91 | 29.95 | 30.16 | 739,068 | -0.38(-1.24%) |
Mar 27, 2023 | 30.63 | 31.56 | 30.14 | 30.54 | 838,054 | +0.15(+0.49%) |
Mar 24, 2023 | 30.12 | 30.84 | 29.59 | 30.39 | 767,902 | +0.05(+0.16%) |
Mar 23, 2023 | 31.05 | 31.79 | 29.60 | 30.34 | 1,250,087 | -0.33(-1.08%) |
Mar 22, 2023 | 32.42 | 32.53 | 30.58 | 30.67 | 1,061,722 | -1.73(-5.34%) |
Mar 21, 2023 | 32.29 | 32.97 | 31.93 | 32.40 | 625,080 | +0.17(+0.53%) |
Mar 20, 2023 | 33.00 | 33.19 | 31.90 | 32.23 | 744,375 | -0.99(-2.98%) |
Mar 17, 2023 | 35.16 | 35.31 | 32.72 | 33.22 | 2,045,434 | -2.29(-6.45%) |
Mar 16, 2023 | 35.10 | 36.14 | 34.58 | 35.51 | 919,596 | +0.41(+1.17%) |
Mar 15, 2023 | 33.52 | 35.29 | 33.21 | 35.10 | 989,178 | +0.96(+2.81%) |
Mar 14, 2023 | 34.48 | 35.14 | 33.69 | 34.14 | 1,018,366 | +0.38(+1.13%) |
Mar 13, 2023 | 31.67 | 34.35 | 31.17 | 33.76 | 1,661,184 | +1.62(+5.04%) |
Mar 10, 2023 | 34.59 | 34.65 | 30.35 | 32.14 | 2,669,970 | -2.67(-7.67%) |
Mar 09, 2023 | 37.31 | 37.88 | 34.46 | 34.81 | 1,181,467 | -2.58(-6.90%) |
Mar 08, 2023 | 37.40 | 38.00 | 36.90 | 37.39 | 858,170 | -0.23(-0.61%) |
Mar 07, 2023 | 38.00 | 38.75 | 37.33 | 37.62 | 858,921 | -0.51(-1.34%) |
Mar 06, 2023 | 39.43 | 39.45 | 37.72 | 38.13 | 753,351 | -0.97(-2.48%) |
Mar 03, 2023 | 39.42 | 40.00 | 38.68 | 39.10 | 1,112,955 | +0.29(+0.75%) |
Mar 02, 2023 | 38.00 | 39.10 | 37.75 | 38.81 | 1,573,651 | +0.31(+0.81%) |
Mar 01, 2023 | 40.00 | 40.87 | 38.25 | 38.50 | 767,570 | -1.74(-4.32%) |
Feb 28, 2023 | 39.06 | 41.07 | 39.06 | 40.24 | 1,219,382 | +1.25(+3.21%) |
Feb 27, 2023 | 39.73 | 39.73 | 38.35 | 38.99 | 661,243 | +0.07(+0.18%) |
Feb 24, 2023 | 39.23 | 39.91 | 38.19 | 38.92 | 1,035,931 | -1.56(-3.85%) |
Feb 23, 2023 | 41.44 | 41.44 | 38.81 | 40.48 | 746,485 | -0.34(-0.83%) |
Feb 22, 2023 | 39.57 | 40.89 | 39.39 | 40.82 | 1,022,613 | +1.47(+3.74%) |
Feb 21, 2023 | 41.84 | 42.15 | 39.30 | 39.35 | 1,086,407 | -3.82(-8.85%) |
Feb 17, 2023 | 41.35 | 43.23 | 40.02 | 43.17 | 1,004,441 | +1.50(+3.60%) |
Feb 16, 2023 | 42.73 | 43.67 | 41.18 | 41.67 | 690,447 | -2.27(-5.17%) |
Feb 15, 2023 | 42.87 | 44.22 | 41.81 | 43.94 | 394,800 | +1.02(+2.38%) |
Feb 14, 2023 | 42.44 | 44.49 | 41.04 | 42.92 | 583,779 | -0.13(-0.30%) |
Feb 13, 2023 | 41.43 | 43.55 | 40.66 | 43.05 | 489,010 | +1.49(+3.59%) |
Feb 10, 2023 | 42.20 | 42.34 | 40.85 | 41.56 | 833,039 | -0.97(-2.28%) |
Feb 09, 2023 | 44.41 | 45.45 | 42.09 | 42.53 | 538,470 | -1.50(-3.41%) |
Feb 08, 2023 | 47.50 | 47.98 | 43.94 | 44.03 | 691,709 | -3.62(-7.60%) |
Feb 07, 2023 | 47.97 | 48.05 | 45.51 | 47.65 | 849,744 | -0.26(-0.54%) |
Feb 06, 2023 | 47.63 | 48.38 | 46.79 | 47.91 | 952,458 | -0.54(-1.11%) |
Feb 03, 2023 | 46.98 | 49.30 | 46.26 | 48.45 | 1,012,672 | -0.34(-0.70%) |
Feb 02, 2023 | 48.42 | 50.74 | 46.60 | 48.79 | 1,950,613 | +2.82(+6.13%) |
Feb 01, 2023 | 44.39 | 46.88 | 42.66 | 45.97 | 1,127,256 | +2.52(+5.80%) |
Jan 31, 2023 | 42.19 | 44.23 | 42.19 | 43.45 | 490,735 | +1.35(+3.21%) |
Jan 30, 2023 | 44.55 | 44.70 | 42.01 | 42.10 | 752,568 | -3.20(-7.06%) |
Jan 27, 2023 | 43.70 | 46.00 | 43.47 | 45.30 | 596,620 | +1.45(+3.31%) |
Jan 26, 2023 | 45.23 | 45.48 | 42.89 | 43.85 | 444,230 | -0.59(-1.33%) |
Jan 25, 2023 | 43.41 | 44.51 | 41.88 | 44.44 | 494,231 | -0.11(-0.25%) |
Jan 24, 2023 | 43.73 | 45.19 | 43.37 | 44.55 | 467,419 | +0.16(+0.36%) |
Jan 23, 2023 | 44.79 | 45.18 | 42.63 | 44.39 | 661,290 | -0.15(-0.34%) |
Jan 20, 2023 | 43.09 | 44.78 | 42.05 | 44.54 | 769,395 | +2.13(+5.02%) |
Jan 19, 2023 | 43.87 | 43.87 | 41.72 | 42.41 | 848,970 | -2.10(-4.72%) |
Jan 18, 2023 | 44.89 | 45.50 | 44.14 | 44.51 | 1,012,708 | +0.06(+0.13%) |
Jan 17, 2023 | 43.00 | 44.97 | 42.68 | 44.45 | 754,651 | +1.21(+2.80%) |
Jan 13, 2023 | 43.09 | 44.07 | 42.18 | 43.24 | 775,538 | -0.13(-0.30%) |
Jan 12, 2023 | 41.61 | 43.45 | 40.05 | 43.37 | 699,881 | +2.49(+6.09%) |
Jan 11, 2023 | 39.42 | 41.40 | 38.84 | 40.88 | 710,752 | +1.43(+3.62%) |
Jan 10, 2023 | 38.65 | 39.80 | 38.56 | 39.45 | 738,276 | +0.77(+1.99%) |
Jan 09, 2023 | 41.07 | 41.07 | 38.07 | 38.68 | 1,440,308 | -1.70(-4.21%) |
Jan 06, 2023 | 41.08 | 41.35 | 39.41 | 40.38 | 851,259 | -0.76(-1.85%) |
Jan 05, 2023 | 40.49 | 41.44 | 39.49 | 41.14 | 798,228 | -0.06(-0.15%) |
Jan 04, 2023 | 37.85 | 41.59 | 37.70 | 41.20 | 915,463 | +3.88(+10.40%) |