Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 24, 2023 | 27.33 | 29.35 | 27.03 | 29.26 | 2,468,550 | +1.65(+5.98%) |
Mar 23, 2023 | 28.93 | 29.39 | 27.50 | 27.61 | 1,995,453 | -1.24(-4.30%) |
Mar 22, 2023 | 30.22 | 30.37 | 28.84 | 28.85 | 1,640,733 | -1.69(-5.53%) |
Mar 21, 2023 | 30.41 | 31.20 | 29.67 | 30.54 | 2,675,268 | +1.22(+4.16%) |
Mar 20, 2023 | 28.81 | 30.08 | 28.79 | 29.32 | 1,724,292 | +0.64(+2.23%) |
Mar 17, 2023 | 29.93 | 29.93 | 27.96 | 28.68 | 2,789,181 | -1.37(-4.56%) |
Mar 16, 2023 | 30.68 | 31.00 | 29.27 | 30.05 | 2,187,396 | -1.12(-3.59%) |
Mar 15, 2023 | 29.74 | 31.42 | 29.20 | 31.17 | 2,543,175 | +0.74(+2.43%) |
Mar 14, 2023 | 32.32 | 32.51 | 29.85 | 30.43 | 2,159,441 | -1.09(-3.46%) |
Mar 13, 2023 | 31.03 | 31.84 | 30.62 | 31.52 | 1,980,675 | +0.21(+0.67%) |
Mar 10, 2023 | 34.29 | 34.37 | 30.92 | 31.31 | 2,940,427 | -3.05(-8.88%) |
Mar 09, 2023 | 35.36 | 35.36 | 34.29 | 34.36 | 1,435,272 | -1.36(-3.81%) |
Mar 08, 2023 | 35.43 | 35.94 | 35.13 | 35.72 | 1,072,641 | +0.19(+0.53%) |
Mar 07, 2023 | 36.63 | 36.87 | 35.31 | 35.53 | 913,894 | -1.16(-3.16%) |
Mar 06, 2023 | 37.06 | 37.34 | 36.65 | 36.69 | 646,908 | -0.02(-0.05%) |
Mar 03, 2023 | 36.70 | 37.04 | 36.35 | 36.71 | 880,168 | +0.30(+0.82%) |
Mar 02, 2023 | 35.95 | 36.55 | 35.50 | 36.41 | 812,264 | +0.23(+0.64%) |
Mar 01, 2023 | 35.79 | 36.28 | 35.48 | 36.18 | 1,247,141 | +0.16(+0.44%) |
Feb 28, 2023 | 36.04 | 36.66 | 35.93 | 36.02 | 1,159,318 | -0.05(-0.14%) |
Feb 27, 2023 | 36.93 | 37.02 | 35.95 | 36.07 | 542,301 | -0.34(-0.93%) |
Feb 24, 2023 | 36.73 | 36.74 | 36.18 | 36.41 | 727,080 | -0.78(-2.10%) |
Feb 23, 2023 | 37.25 | 37.46 | 36.63 | 37.19 | 939,221 | +0.14(+0.38%) |
Feb 22, 2023 | 37.45 | 37.93 | 36.91 | 37.05 | 846,723 | -0.20(-0.54%) |
Feb 21, 2023 | 38.02 | 38.30 | 37.09 | 37.25 | 1,958,505 | -1.06(-2.77%) |
Feb 17, 2023 | 38.95 | 39.08 | 38.03 | 38.31 | 651,960 | -0.76(-1.95%) |
Feb 16, 2023 | 39.10 | 39.47 | 38.88 | 39.07 | 726,401 | -0.73(-1.83%) |
Feb 15, 2023 | 39.29 | 39.84 | 39.29 | 39.80 | 407,246 | +0.30(+0.76%) |
Feb 14, 2023 | 39.81 | 40.04 | 39.35 | 39.50 | 808,256 | -0.44(-1.10%) |
Feb 13, 2023 | 39.79 | 39.98 | 39.51 | 39.94 | 589,395 | +0.18(+0.45%) |
Feb 10, 2023 | 39.36 | 39.87 | 39.20 | 39.76 | 609,886 | +0.33(+0.84%) |
Feb 09, 2023 | 40.25 | 40.50 | 39.24 | 39.43 | 1,091,884 | -0.54(-1.35%) |
Feb 08, 2023 | 39.82 | 40.10 | 39.38 | 39.97 | 762,145 | +0.24(+0.60%) |
Feb 07, 2023 | 39.33 | 40.23 | 38.90 | 39.73 | 1,020,255 | +0.08(+0.20%) |
Feb 06, 2023 | 40.04 | 40.28 | 38.98 | 39.65 | 1,165,098 | -0.99(-2.44%) |
Feb 03, 2023 | 41.87 | 42.17 | 40.32 | 40.64 | 895,594 | -1.86(-4.38%) |
Feb 02, 2023 | 42.38 | 43.48 | 41.20 | 42.50 | 1,419,466 | +1.50(+3.66%) |
Feb 01, 2023 | 41.08 | 41.33 | 39.71 | 41.00 | 1,332,989 | -0.04(-0.10%) |
Jan 31, 2023 | 39.76 | 41.06 | 39.64 | 41.04 | 888,806 | +1.19(+2.99%) |
Jan 30, 2023 | 40.29 | 40.80 | 39.78 | 39.85 | 765,350 | -0.96(-2.35%) |
Jan 27, 2023 | 39.12 | 41.05 | 39.12 | 40.81 | 977,212 | +1.68(+4.29%) |
Jan 26, 2023 | 39.30 | 39.55 | 38.70 | 39.13 | 558,040 | +0.07(+0.18%) |
Jan 25, 2023 | 38.03 | 39.28 | 37.70 | 39.06 | 962,654 | +0.74(+1.93%) |
Jan 24, 2023 | 38.05 | 38.44 | 37.78 | 38.32 | 1,326,276 | -0.35(-0.91%) |
Jan 23, 2023 | 38.89 | 39.43 | 38.33 | 38.67 | 1,044,903 | -0.35(-0.90%) |
Jan 20, 2023 | 39.68 | 39.68 | 38.04 | 39.02 | 2,091,279 | -0.73(-1.84%) |
Jan 19, 2023 | 40.02 | 40.59 | 39.72 | 39.75 | 807,243 | -0.62(-1.54%) |
Jan 18, 2023 | 41.06 | 41.35 | 40.00 | 40.37 | 1,170,199 | -0.43(-1.05%) |
Jan 17, 2023 | 40.71 | 41.07 | 40.37 | 40.80 | 1,013,554 | +0.26(+0.64%) |
Jan 13, 2023 | 40.27 | 41.02 | 40.00 | 40.54 | 911,836 | -0.14(-0.34%) |
Jan 12, 2023 | 39.89 | 40.85 | 39.50 | 40.68 | 728,097 | +1.20(+3.04%) |
Jan 11, 2023 | 38.19 | 39.49 | 38.02 | 39.48 | 630,926 | +1.68(+4.44%) |
Jan 10, 2023 | 37.36 | 37.99 | 37.26 | 37.80 | 672,646 | +0.33(+0.88%) |
Jan 09, 2023 | 37.84 | 38.31 | 37.28 | 37.47 | 924,633 | -0.50(-1.32%) |
Jan 06, 2023 | 37.34 | 38.19 | 37.29 | 37.97 | 1,080,029 | +0.70(+1.88%) |
Jan 05, 2023 | 38.45 | 38.45 | 37.15 | 37.27 | 673,571 | -1.71(-4.39%) |
Jan 04, 2023 | 38.98 | 39.38 | 38.48 | 38.98 | 1,142,074 | +0.71(+1.86%) |