Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 33.04 | 33.37 | 32.86 | 33.33 | 764,902 | +0.36(+1.10%) |
Mar 30, 2023 | 32.53 | 33.06 | 32.37 | 32.96 | 748,312 | +0.72(+2.22%) |
Mar 29, 2023 | 32.15 | 32.34 | 32.07 | 32.25 | 577,879 | +0.46(+1.45%) |
Mar 28, 2023 | 31.07 | 31.81 | 31.05 | 31.79 | 510,146 | +0.61(+1.95%) |
Mar 27, 2023 | 31.42 | 31.50 | 30.91 | 31.18 | 779,646 | +0.33(+1.08%) |
Mar 24, 2023 | 30.40 | 30.94 | 30.23 | 30.85 | 632,885 | +0.06(+0.19%) |
Mar 23, 2023 | 30.82 | 31.53 | 30.56 | 30.79 | 752,484 | +0.11(+0.35%) |
Mar 22, 2023 | 30.67 | 31.46 | 30.54 | 30.68 | 1,225,420 | +0.00(+0.00%) |
Mar 21, 2023 | 30.57 | 30.94 | 30.37 | 30.68 | 990,786 | +0.75(+2.51%) |
Mar 20, 2023 | 29.74 | 30.23 | 29.74 | 29.93 | 937,356 | +0.52(+1.76%) |
Mar 17, 2023 | 29.85 | 30.15 | 29.21 | 29.41 | 2,263,447 | -0.80(-2.64%) |
Mar 16, 2023 | 30.17 | 30.43 | 29.22 | 30.21 | 1,484,904 | -0.32(-1.05%) |
Mar 15, 2023 | 30.88 | 30.88 | 29.70 | 30.53 | 897,689 | -1.25(-3.92%) |
Mar 14, 2023 | 31.50 | 32.15 | 31.25 | 31.78 | 914,456 | +1.02(+3.32%) |
Mar 13, 2023 | 31.02 | 31.02 | 30.29 | 30.76 | 909,105 | -0.63(-2.02%) |
Mar 10, 2023 | 32.47 | 32.62 | 31.24 | 31.39 | 1,044,977 | -1.13(-3.47%) |
Mar 09, 2023 | 33.25 | 33.40 | 32.50 | 32.52 | 755,670 | -0.58(-1.77%) |
Mar 08, 2023 | 33.36 | 33.46 | 32.95 | 33.10 | 586,975 | -0.26(-0.79%) |
Mar 07, 2023 | 33.93 | 34.02 | 33.30 | 33.37 | 586,485 | -0.45(-1.32%) |
Mar 06, 2023 | 34.27 | 34.32 | 33.63 | 33.81 | 878,377 | -0.40(-1.17%) |
Mar 03, 2023 | 34.17 | 34.23 | 33.71 | 34.21 | 989,124 | +0.14(+0.40%) |
Mar 02, 2023 | 33.60 | 34.09 | 33.45 | 34.08 | 1,051,973 | +0.21(+0.63%) |
Mar 01, 2023 | 33.81 | 34.12 | 33.68 | 33.86 | 768,830 | +0.08(+0.23%) |
Feb 28, 2023 | 33.65 | 34.29 | 33.62 | 33.79 | 880,750 | +0.14(+0.41%) |
Feb 27, 2023 | 34.25 | 34.54 | 33.57 | 33.65 | 802,324 | -0.37(-1.09%) |
Feb 24, 2023 | 33.93 | 34.09 | 33.13 | 34.02 | 1,052,852 | -0.39(-1.13%) |
Feb 23, 2023 | 34.31 | 34.59 | 33.58 | 34.41 | 1,359,731 | +1.12(+3.36%) |
Feb 22, 2023 | 33.84 | 34.68 | 32.95 | 33.29 | 1,485,818 | -0.66(-1.95%) |
Feb 21, 2023 | 34.47 | 34.71 | 33.57 | 33.95 | 1,050,170 | -1.00(-2.87%) |
Feb 17, 2023 | 34.73 | 35.05 | 34.31 | 34.95 | 698,952 | -0.18(-0.50%) |
Feb 16, 2023 | 35.20 | 35.54 | 34.78 | 35.13 | 701,541 | -0.66(-1.85%) |
Feb 15, 2023 | 34.68 | 35.80 | 34.50 | 35.79 | 955,499 | +0.88(+2.51%) |
Feb 14, 2023 | 35.24 | 35.24 | 34.18 | 34.92 | 945,338 | -0.36(-1.02%) |
Feb 13, 2023 | 35.83 | 35.83 | 34.46 | 35.28 | 1,488,889 | -0.41(-1.15%) |
Feb 10, 2023 | 33.89 | 35.93 | 33.89 | 35.68 | 1,714,424 | +2.80(+8.50%) |
Feb 09, 2023 | 33.78 | 33.92 | 32.85 | 32.89 | 418,771 | -0.66(-1.97%) |
Feb 08, 2023 | 33.82 | 34.07 | 33.42 | 33.55 | 306,996 | -0.62(-1.82%) |
Feb 07, 2023 | 33.34 | 34.27 | 33.17 | 34.18 | 721,528 | +0.67(+2.01%) |
Feb 06, 2023 | 33.65 | 33.84 | 33.11 | 33.50 | 444,970 | -0.54(-1.57%) |
Feb 03, 2023 | 33.57 | 34.30 | 33.43 | 34.04 | 541,253 | +0.19(+0.58%) |
Feb 02, 2023 | 34.26 | 34.49 | 33.65 | 33.84 | 810,090 | -0.19(-0.57%) |
Feb 01, 2023 | 33.49 | 34.42 | 33.40 | 34.04 | 1,005,303 | +0.52(+1.54%) |
Jan 31, 2023 | 33.23 | 33.52 | 32.74 | 33.52 | 1,137,674 | +0.45(+1.35%) |
Jan 30, 2023 | 33.07 | 33.60 | 32.89 | 33.07 | 2,279,997 | +0.56(+1.71%) |
Jan 27, 2023 | 32.41 | 32.63 | 32.18 | 32.52 | 1,108,365 | +0.09(+0.27%) |
Jan 26, 2023 | 32.98 | 32.98 | 32.30 | 32.43 | 1,264,507 | -0.37(-1.13%) |
Jan 25, 2023 | 32.47 | 32.87 | 32.34 | 32.80 | 561,341 | -0.03(-0.09%) |
Jan 24, 2023 | 32.97 | 33.07 | 32.47 | 32.83 | 539,696 | -0.15(-0.44%) |
Jan 23, 2023 | 32.56 | 33.18 | 32.34 | 32.98 | 505,390 | +0.56(+1.71%) |
Jan 20, 2023 | 32.11 | 32.42 | 31.76 | 32.42 | 623,298 | +0.70(+2.21%) |
Jan 19, 2023 | 31.76 | 31.96 | 31.63 | 31.72 | 540,047 | -0.22(-0.70%) |
Jan 18, 2023 | 32.21 | 32.69 | 31.94 | 31.94 | 920,946 | -0.14(-0.42%) |
Jan 17, 2023 | 32.29 | 32.62 | 31.99 | 32.08 | 804,111 | -0.91(-2.75%) |
Jan 13, 2023 | 32.45 | 33.04 | 32.30 | 32.99 | 855,004 | +0.45(+1.38%) |
Jan 12, 2023 | 32.16 | 32.71 | 31.97 | 32.54 | 487,510 | +0.55(+1.70%) |
Jan 11, 2023 | 31.81 | 32.08 | 31.62 | 31.99 | 596,458 | +0.35(+1.11%) |
Jan 10, 2023 | 31.05 | 31.67 | 31.05 | 31.64 | 520,264 | +0.39(+1.25%) |
Jan 09, 2023 | 30.81 | 31.61 | 30.61 | 31.25 | 844,365 | +0.56(+1.84%) |
Jan 06, 2023 | 30.23 | 30.94 | 30.17 | 30.69 | 836,846 | +0.99(+3.35%) |
Jan 05, 2023 | 29.56 | 29.96 | 29.29 | 29.70 | 759,128 | -0.01(-0.03%) |
Jan 04, 2023 | 30.48 | 30.55 | 29.35 | 29.70 | 1,318,791 | -0.62(-2.06%) |