Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 33.85 | 34.77 | 33.85 | 34.75 | 210,332 | +1.09(+3.25%) |
Mar 30, 2023 | 34.29 | 34.52 | 33.51 | 33.66 | 60,762 | -0.31(-0.91%) |
Mar 29, 2023 | 33.74 | 34.11 | 33.60 | 33.97 | 95,067 | +0.70(+2.09%) |
Mar 28, 2023 | 32.89 | 33.76 | 32.89 | 33.27 | 74,088 | +0.18(+0.54%) |
Mar 27, 2023 | 33.07 | 33.33 | 32.75 | 33.09 | 65,161 | +0.48(+1.46%) |
Mar 24, 2023 | 31.84 | 32.64 | 31.64 | 32.62 | 88,024 | +0.38(+1.17%) |
Mar 23, 2023 | 32.24 | 32.92 | 31.72 | 32.24 | 96,776 | +0.18(+0.56%) |
Mar 22, 2023 | 32.78 | 33.21 | 32.02 | 32.06 | 59,981 | -0.68(-2.06%) |
Mar 21, 2023 | 33.11 | 33.94 | 32.58 | 32.73 | 102,124 | +0.33(+1.01%) |
Mar 20, 2023 | 32.13 | 32.77 | 32.13 | 32.41 | 148,235 | +0.83(+2.64%) |
Mar 17, 2023 | 32.09 | 32.24 | 31.43 | 31.57 | 343,393 | -0.75(-2.31%) |
Mar 16, 2023 | 31.56 | 33.09 | 31.29 | 32.32 | 160,214 | +0.26(+0.81%) |
Mar 15, 2023 | 31.39 | 32.15 | 31.13 | 32.06 | 161,109 | -0.33(-1.01%) |
Mar 14, 2023 | 32.76 | 33.34 | 32.22 | 32.39 | 192,667 | +0.77(+2.42%) |
Mar 13, 2023 | 32.49 | 32.62 | 31.60 | 31.62 | 107,925 | -1.76(-5.27%) |
Mar 10, 2023 | 34.51 | 34.51 | 33.15 | 33.38 | 76,191 | -1.37(-3.95%) |
Mar 09, 2023 | 35.96 | 36.14 | 34.70 | 34.75 | 76,956 | -1.07(-3.00%) |
Mar 08, 2023 | 35.49 | 35.94 | 35.14 | 35.82 | 86,021 | +0.33(+0.92%) |
Mar 07, 2023 | 35.20 | 36.19 | 35.20 | 35.50 | 118,992 | +0.32(+0.90%) |
Mar 06, 2023 | 36.94 | 37.15 | 34.77 | 35.18 | 240,510 | -2.07(-5.57%) |
Mar 03, 2023 | 37.12 | 37.58 | 36.64 | 37.25 | 73,905 | +0.50(+1.35%) |
Mar 02, 2023 | 37.31 | 37.32 | 36.43 | 36.76 | 153,070 | -1.06(-2.81%) |
Mar 01, 2023 | 35.66 | 38.12 | 35.40 | 37.82 | 285,886 | +2.21(+6.21%) |
Feb 28, 2023 | 34.88 | 36.31 | 34.51 | 35.61 | 159,115 | +0.67(+1.93%) |
Feb 27, 2023 | 35.69 | 37.13 | 34.85 | 34.93 | 190,456 | +0.85(+2.50%) |
Feb 24, 2023 | 33.61 | 34.08 | 33.33 | 34.08 | 70,463 | -0.07(-0.20%) |
Feb 23, 2023 | 33.89 | 34.24 | 33.30 | 34.15 | 94,256 | +0.31(+0.91%) |
Feb 22, 2023 | 33.66 | 34.08 | 33.46 | 33.84 | 107,926 | +0.39(+1.16%) |
Feb 21, 2023 | 34.10 | 34.10 | 33.44 | 33.45 | 54,306 | -0.96(-2.80%) |
Feb 17, 2023 | 34.40 | 34.57 | 34.11 | 34.42 | 54,435 | +0.12(+0.35%) |
Feb 16, 2023 | 33.74 | 34.41 | 33.56 | 34.30 | 61,583 | +0.19(+0.55%) |
Feb 15, 2023 | 33.49 | 34.31 | 33.31 | 34.11 | 33,370 | +0.35(+1.03%) |
Feb 14, 2023 | 33.77 | 34.20 | 33.42 | 33.76 | 64,726 | -0.11(-0.32%) |
Feb 13, 2023 | 33.15 | 34.01 | 33.15 | 33.87 | 65,003 | +0.69(+2.09%) |
Feb 10, 2023 | 32.52 | 33.29 | 32.52 | 33.18 | 91,701 | +0.59(+1.80%) |
Feb 09, 2023 | 34.10 | 34.10 | 32.40 | 32.59 | 97,460 | -1.28(-3.78%) |
Feb 08, 2023 | 33.82 | 34.11 | 33.69 | 33.87 | 49,464 | -0.37(-1.07%) |
Feb 07, 2023 | 33.59 | 34.56 | 33.28 | 34.24 | 102,310 | +0.31(+0.91%) |
Feb 06, 2023 | 34.49 | 34.49 | 33.35 | 33.93 | 90,433 | -1.07(-3.06%) |
Feb 03, 2023 | 34.35 | 35.62 | 34.35 | 35.00 | 122,609 | -0.15(-0.42%) |
Feb 02, 2023 | 34.20 | 35.17 | 34.06 | 35.15 | 92,433 | +0.94(+2.76%) |
Feb 01, 2023 | 34.03 | 34.40 | 33.51 | 34.21 | 170,402 | -0.13(-0.38%) |
Jan 31, 2023 | 32.58 | 34.34 | 32.54 | 34.34 | 128,366 | +1.96(+6.07%) |
Jan 30, 2023 | 31.76 | 32.48 | 31.76 | 32.37 | 67,716 | +0.25(+0.77%) |
Jan 27, 2023 | 32.33 | 32.53 | 32.05 | 32.12 | 39,674 | -0.31(-0.95%) |
Jan 26, 2023 | 32.52 | 32.68 | 31.99 | 32.43 | 47,759 | -0.22(-0.67%) |
Jan 25, 2023 | 31.94 | 32.66 | 31.82 | 32.65 | 61,144 | +0.37(+1.14%) |
Jan 24, 2023 | 31.32 | 32.30 | 31.24 | 32.28 | 56,963 | +0.69(+2.20%) |
Jan 23, 2023 | 31.31 | 31.97 | 31.25 | 31.59 | 45,549 | +0.18(+0.57%) |
Jan 20, 2023 | 31.40 | 31.61 | 31.07 | 31.41 | 45,638 | +0.22(+0.70%) |
Jan 19, 2023 | 31.06 | 31.36 | 30.76 | 31.19 | 60,544 | -0.22(-0.70%) |
Jan 18, 2023 | 31.81 | 32.30 | 31.27 | 31.41 | 42,740 | -0.37(-1.16%) |
Jan 17, 2023 | 31.81 | 32.22 | 31.63 | 31.78 | 60,481 | -0.03(-0.09%) |
Jan 13, 2023 | 31.25 | 31.83 | 30.81 | 31.81 | 130,081 | +0.38(+1.20%) |
Jan 12, 2023 | 30.37 | 31.50 | 30.35 | 31.43 | 111,208 | +1.30(+4.31%) |
Jan 11, 2023 | 29.83 | 30.19 | 29.67 | 30.13 | 134,303 | +0.60(+2.02%) |
Jan 10, 2023 | 28.90 | 29.62 | 28.71 | 29.53 | 137,212 | +0.38(+1.29%) |
Jan 09, 2023 | 29.46 | 29.56 | 29.04 | 29.16 | 64,147 | +0.03(+0.10%) |
Jan 06, 2023 | 28.66 | 29.33 | 28.66 | 29.13 | 82,763 | +0.77(+2.73%) |
Jan 05, 2023 | 28.51 | 28.65 | 28.07 | 28.35 | 61,098 | -0.35(-1.21%) |
Jan 04, 2023 | 28.52 | 29.14 | 28.45 | 28.70 | 83,672 | +0.50(+1.76%) |