Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 36.13 | 36.47 | 35.90 | 36.24 | 602,269 | +0.40(+1.11%) |
Mar 30, 2023 | 36.24 | 36.42 | 35.44 | 35.84 | 356,234 | -0.29(-0.80%) |
Mar 29, 2023 | 36.11 | 36.40 | 35.70 | 36.13 | 527,717 | +0.48(+1.34%) |
Mar 28, 2023 | 36.31 | 36.63 | 35.24 | 35.66 | 495,520 | -0.90(-2.47%) |
Mar 27, 2023 | 36.05 | 36.92 | 35.84 | 36.56 | 787,455 | +1.48(+4.22%) |
Mar 24, 2023 | 34.14 | 35.24 | 33.98 | 35.08 | 746,970 | +0.34(+0.97%) |
Mar 23, 2023 | 35.20 | 35.83 | 34.24 | 34.74 | 750,122 | -0.41(-1.16%) |
Mar 22, 2023 | 34.83 | 35.90 | 34.83 | 35.15 | 1,219,359 | +0.23(+0.65%) |
Mar 21, 2023 | 34.92 | 35.62 | 34.86 | 34.92 | 775,032 | +1.16(+3.44%) |
Mar 20, 2023 | 34.27 | 35.06 | 33.65 | 33.76 | 1,608,502 | +0.86(+2.63%) |
Mar 17, 2023 | 33.01 | 33.22 | 32.21 | 32.89 | 2,106,381 | -0.75(-2.24%) |
Mar 16, 2023 | 32.20 | 34.23 | 31.35 | 33.65 | 998,005 | +0.78(+2.39%) |
Mar 15, 2023 | 32.35 | 33.03 | 31.85 | 32.86 | 1,234,690 | -0.57(-1.69%) |
Mar 14, 2023 | 34.56 | 34.61 | 33.13 | 33.43 | 1,201,758 | +0.57(+1.72%) |
Mar 13, 2023 | 35.57 | 35.67 | 32.61 | 32.86 | 1,544,391 | -4.41(-11.83%) |
Mar 10, 2023 | 38.35 | 38.63 | 36.86 | 37.27 | 965,449 | -1.65(-4.24%) |
Mar 09, 2023 | 40.34 | 40.38 | 38.82 | 38.92 | 553,728 | -1.74(-4.27%) |
Mar 08, 2023 | 40.69 | 41.18 | 40.18 | 40.66 | 689,780 | +0.09(+0.22%) |
Mar 07, 2023 | 41.23 | 41.42 | 40.43 | 40.57 | 472,700 | -0.58(-1.40%) |
Mar 06, 2023 | 41.92 | 41.94 | 40.68 | 41.15 | 629,694 | -0.82(-1.96%) |
Mar 03, 2023 | 41.46 | 42.33 | 40.80 | 41.97 | 566,469 | +0.52(+1.25%) |
Mar 02, 2023 | 40.87 | 41.74 | 40.52 | 41.46 | 771,506 | +0.13(+0.31%) |
Mar 01, 2023 | 41.36 | 42.12 | 41.20 | 41.33 | 657,641 | -0.04(-0.10%) |
Feb 28, 2023 | 41.26 | 42.13 | 41.26 | 41.37 | 781,781 | +0.04(+0.10%) |
Feb 27, 2023 | 41.25 | 41.92 | 41.13 | 41.33 | 657,094 | +0.09(+0.22%) |
Feb 24, 2023 | 40.58 | 41.28 | 39.86 | 41.24 | 432,988 | +0.03(+0.07%) |
Feb 23, 2023 | 40.95 | 41.55 | 40.81 | 41.21 | 629,203 | +0.52(+1.27%) |
Feb 22, 2023 | 38.72 | 40.76 | 38.47 | 40.69 | 1,179,801 | +1.96(+5.05%) |
Feb 21, 2023 | 39.73 | 40.22 | 38.53 | 38.73 | 1,593,184 | -5.95(-13.31%) |
Feb 17, 2023 | 46.53 | 46.68 | 42.88 | 44.68 | 1,228,931 | -2.24(-4.78%) |
Feb 16, 2023 | 46.90 | 47.42 | 46.82 | 46.93 | 704,697 | -0.32(-0.67%) |
Feb 15, 2023 | 46.81 | 47.37 | 46.78 | 47.25 | 546,533 | +0.01(+0.02%) |
Feb 14, 2023 | 46.98 | 47.47 | 46.94 | 47.24 | 429,138 | +0.02(+0.04%) |
Feb 13, 2023 | 47.05 | 47.53 | 46.79 | 47.22 | 551,450 | +0.24(+0.51%) |
Feb 10, 2023 | 46.64 | 47.16 | 46.18 | 46.98 | 359,682 | +0.34(+0.72%) |
Feb 09, 2023 | 47.53 | 48.04 | 46.44 | 46.64 | 306,231 | -0.61(-1.28%) |
Feb 08, 2023 | 47.00 | 47.66 | 46.74 | 47.25 | 298,795 | -0.07(-0.15%) |
Feb 07, 2023 | 46.56 | 47.61 | 46.53 | 47.32 | 484,392 | +0.44(+0.93%) |
Feb 06, 2023 | 47.39 | 47.85 | 46.65 | 46.88 | 408,769 | -0.67(-1.40%) |
Feb 03, 2023 | 46.48 | 47.99 | 46.48 | 47.54 | 542,292 | +0.65(+1.38%) |
Feb 02, 2023 | 47.42 | 47.56 | 46.61 | 46.90 | 639,635 | -0.52(-1.09%) |
Feb 01, 2023 | 47.12 | 47.88 | 47.10 | 47.41 | 695,534 | +0.09(+0.19%) |
Jan 31, 2023 | 46.76 | 47.66 | 46.22 | 47.33 | 618,994 | +0.53(+1.12%) |
Jan 30, 2023 | 46.50 | 47.41 | 46.50 | 46.80 | 854,949 | -0.30(-0.63%) |
Jan 27, 2023 | 45.77 | 47.31 | 45.11 | 47.10 | 580,553 | +1.06(+2.31%) |
Jan 26, 2023 | 46.17 | 46.23 | 45.55 | 46.03 | 272,278 | +0.10(+0.22%) |
Jan 25, 2023 | 45.58 | 46.27 | 45.19 | 45.93 | 523,252 | +0.23(+0.50%) |
Jan 24, 2023 | 44.85 | 45.93 | 44.85 | 45.71 | 220,355 | -0.07(-0.15%) |
Jan 23, 2023 | 45.36 | 46.01 | 44.93 | 45.78 | 388,512 | +0.33(+0.72%) |
Jan 20, 2023 | 44.81 | 45.49 | 44.21 | 45.45 | 363,830 | +1.16(+2.62%) |
Jan 19, 2023 | 44.66 | 44.73 | 43.85 | 44.29 | 490,239 | -0.43(-0.96%) |
Jan 18, 2023 | 45.70 | 45.70 | 44.59 | 44.71 | 574,813 | -1.10(-2.41%) |
Jan 17, 2023 | 45.89 | 46.78 | 45.65 | 45.82 | 777,307 | -0.54(-1.16%) |
Jan 13, 2023 | 45.92 | 46.71 | 45.58 | 46.35 | 515,337 | +0.23(+0.50%) |
Jan 12, 2023 | 46.08 | 46.31 | 45.76 | 46.12 | 794,180 | +0.00(+0.00%) |
Jan 11, 2023 | 45.87 | 46.90 | 45.86 | 46.12 | 402,510 | +0.13(+0.28%) |
Jan 10, 2023 | 46.03 | 46.34 | 45.79 | 45.99 | 517,383 | +0.05(+0.11%) |
Jan 09, 2023 | 46.41 | 46.50 | 45.79 | 45.94 | 689,948 | -0.13(-0.28%) |
Jan 06, 2023 | 46.66 | 46.98 | 45.93 | 46.07 | 308,203 | +0.00(+0.00%) |
Jan 05, 2023 | 46.43 | 46.45 | 45.72 | 46.07 | 349,094 | -0.25(-0.54%) |
Jan 04, 2023 | 45.92 | 46.32 | 45.57 | 46.32 | 403,600 | +0.69(+1.50%) |