Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 37.00 | 39.66 | 36.44 | 39.17 | 3,099,882 | +2.37(+6.44%) |
Mar 30, 2023 | 36.10 | 36.89 | 35.80 | 36.80 | 1,530,056 | +1.34(+3.78%) |
Mar 29, 2023 | 35.21 | 36.06 | 35.00 | 35.46 | 917,592 | +0.61(+1.75%) |
Mar 28, 2023 | 34.92 | 35.53 | 34.43 | 34.85 | 1,675,130 | +0.02(+0.06%) |
Mar 27, 2023 | 35.16 | 36.40 | 34.49 | 34.83 | 2,081,089 | -0.30(-0.85%) |
Mar 24, 2023 | 35.32 | 35.90 | 34.88 | 35.13 | 1,112,053 | -0.36(-1.01%) |
Mar 23, 2023 | 35.21 | 36.04 | 34.82 | 35.49 | 1,714,046 | +1.01(+2.93%) |
Mar 22, 2023 | 35.20 | 36.10 | 34.48 | 34.48 | 1,214,101 | -0.96(-2.71%) |
Mar 21, 2023 | 35.00 | 36.03 | 34.65 | 35.44 | 1,248,810 | +0.73(+2.10%) |
Mar 20, 2023 | 33.81 | 34.76 | 33.33 | 34.71 | 1,612,525 | +0.63(+1.85%) |
Mar 17, 2023 | 33.80 | 34.80 | 32.22 | 34.08 | 3,601,541 | -0.97(-2.77%) |
Mar 16, 2023 | 34.49 | 35.95 | 34.30 | 35.05 | 1,532,117 | +0.28(+0.81%) |
Mar 15, 2023 | 33.67 | 34.91 | 33.47 | 34.77 | 2,437,192 | +0.67(+1.96%) |
Mar 14, 2023 | 35.00 | 35.89 | 33.69 | 34.10 | 2,498,507 | -0.14(-0.41%) |
Mar 13, 2023 | 32.05 | 34.85 | 31.89 | 34.24 | 1,991,101 | +1.24(+3.76%) |
Mar 10, 2023 | 34.22 | 35.29 | 32.50 | 33.00 | 2,519,050 | -1.55(-4.49%) |
Mar 09, 2023 | 36.20 | 38.04 | 34.49 | 34.55 | 2,156,498 | -2.25(-6.11%) |
Mar 08, 2023 | 35.75 | 37.15 | 35.53 | 36.80 | 1,792,424 | +1.01(+2.82%) |
Mar 07, 2023 | 34.97 | 36.53 | 34.68 | 35.79 | 1,755,917 | +0.92(+2.64%) |
Mar 06, 2023 | 35.77 | 36.06 | 34.75 | 34.87 | 1,232,253 | -0.40(-1.13%) |
Mar 03, 2023 | 33.51 | 35.30 | 33.51 | 35.27 | 1,581,825 | +1.87(+5.60%) |
Mar 02, 2023 | 31.20 | 33.60 | 30.91 | 33.40 | 1,633,765 | +1.65(+5.20%) |
Mar 01, 2023 | 31.88 | 32.73 | 31.61 | 31.75 | 1,399,965 | -0.23(-0.72%) |
Feb 28, 2023 | 31.15 | 33.12 | 31.15 | 31.98 | 1,913,857 | +0.83(+2.66%) |
Feb 27, 2023 | 31.77 | 32.34 | 30.70 | 31.15 | 1,839,079 | -0.29(-0.92%) |
Feb 24, 2023 | 31.90 | 32.69 | 30.88 | 31.44 | 1,849,563 | -1.31(-4.00%) |
Feb 23, 2023 | 33.50 | 34.01 | 32.00 | 32.75 | 1,730,063 | -0.60(-1.80%) |
Feb 22, 2023 | 32.54 | 34.50 | 32.54 | 33.35 | 2,112,166 | -0.30(-0.89%) |
Feb 21, 2023 | 34.77 | 35.54 | 33.58 | 33.65 | 2,446,139 | -1.68(-4.76%) |
Feb 17, 2023 | 35.91 | 37.08 | 34.73 | 35.33 | 3,226,050 | -0.25(-0.70%) |
Feb 16, 2023 | 35.00 | 36.22 | 31.32 | 35.58 | 4,713,464 | +2.58(+7.82%) |
Feb 15, 2023 | 30.50 | 33.37 | 30.50 | 33.00 | 3,484,835 | +2.39(+7.81%) |
Feb 14, 2023 | 28.52 | 31.03 | 28.14 | 30.61 | 1,289,646 | +1.64(+5.66%) |
Feb 13, 2023 | 27.99 | 29.20 | 27.60 | 28.97 | 923,159 | +1.34(+4.85%) |
Feb 10, 2023 | 28.46 | 29.06 | 27.37 | 27.63 | 1,050,106 | -1.43(-4.92%) |
Feb 09, 2023 | 30.63 | 30.88 | 29.02 | 29.06 | 686,222 | -0.99(-3.29%) |
Feb 08, 2023 | 30.31 | 31.10 | 29.95 | 30.05 | 942,365 | -0.35(-1.15%) |
Feb 07, 2023 | 29.66 | 30.53 | 28.11 | 30.40 | 1,322,469 | +0.61(+2.05%) |
Feb 06, 2023 | 30.50 | 31.73 | 29.33 | 29.79 | 1,375,838 | -1.21(-3.90%) |
Feb 03, 2023 | 33.14 | 33.30 | 30.75 | 31.00 | 1,940,154 | -3.69(-10.64%) |
Feb 02, 2023 | 32.72 | 34.87 | 32.57 | 34.69 | 1,939,337 | +3.22(+10.23%) |
Feb 01, 2023 | 29.52 | 31.98 | 28.94 | 31.47 | 1,246,213 | +2.12(+7.22%) |
Jan 31, 2023 | 29.30 | 29.97 | 29.15 | 29.35 | 838,447 | +0.28(+0.96%) |
Jan 30, 2023 | 29.15 | 29.90 | 28.50 | 29.07 | 739,496 | -0.57(-1.92%) |
Jan 27, 2023 | 28.55 | 29.94 | 28.45 | 29.64 | 1,200,984 | +0.80(+2.77%) |
Jan 26, 2023 | 28.68 | 29.02 | 27.62 | 28.84 | 744,108 | +0.88(+3.15%) |
Jan 25, 2023 | 26.81 | 28.31 | 25.71 | 27.96 | 1,124,718 | -0.43(-1.51%) |
Jan 24, 2023 | 28.70 | 29.26 | 28.07 | 28.39 | 527,183 | -0.37(-1.29%) |
Jan 23, 2023 | 27.88 | 28.80 | 27.47 | 28.76 | 556,115 | +1.14(+4.13%) |
Jan 20, 2023 | 26.77 | 27.88 | 26.41 | 27.62 | 1,228,585 | +1.17(+4.42%) |
Jan 19, 2023 | 27.09 | 27.55 | 26.34 | 26.45 | 762,426 | -1.41(-5.06%) |
Jan 18, 2023 | 28.45 | 29.50 | 27.67 | 27.86 | 1,376,082 | +0.08(+0.29%) |
Jan 17, 2023 | 26.95 | 27.98 | 26.30 | 27.78 | 974,496 | +0.09(+0.33%) |
Jan 13, 2023 | 26.89 | 27.71 | 26.59 | 27.69 | 809,229 | +0.56(+2.06%) |
Jan 12, 2023 | 26.90 | 27.19 | 25.37 | 27.13 | 821,658 | +0.43(+1.61%) |
Jan 11, 2023 | 26.72 | 26.87 | 26.15 | 26.70 | 652,710 | +0.43(+1.64%) |
Jan 10, 2023 | 24.75 | 26.28 | 24.75 | 26.27 | 884,192 | +1.03(+4.08%) |
Jan 09, 2023 | 24.91 | 25.82 | 24.91 | 25.24 | 996,969 | +0.92(+3.78%) |
Jan 06, 2023 | 24.46 | 24.89 | 23.45 | 24.32 | 1,167,387 | +0.00(+0.00%) |
Jan 05, 2023 | 25.87 | 25.87 | 24.24 | 24.32 | 1,056,564 | -1.82(-6.96%) |
Jan 04, 2023 | 26.18 | 26.27 | 24.85 | 26.14 | 1,072,313 | +0.59(+2.31%) |