Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 37.49 | 38.38 | 37.45 | 38.36 | 612,146 | +0.98(+2.61%) |
Mar 30, 2023 | 37.93 | 38.02 | 37.38 | 37.38 | 499,945 | -0.30(-0.79%) |
Mar 29, 2023 | 37.35 | 37.69 | 37.13 | 37.68 | 1,307,698 | +0.67(+1.81%) |
Mar 28, 2023 | 36.77 | 37.43 | 36.50 | 37.01 | 952,959 | +0.09(+0.24%) |
Mar 27, 2023 | 36.77 | 37.28 | 36.56 | 36.92 | 1,738,109 | +0.44(+1.22%) |
Mar 24, 2023 | 36.94 | 36.99 | 36.19 | 36.47 | 1,388,106 | -0.69(-1.86%) |
Mar 23, 2023 | 37.53 | 37.97 | 36.80 | 37.16 | 849,303 | -0.06(-0.16%) |
Mar 22, 2023 | 38.33 | 38.38 | 37.19 | 37.22 | 781,343 | -1.02(-2.66%) |
Mar 21, 2023 | 37.66 | 38.29 | 37.63 | 38.24 | 1,033,748 | +0.86(+2.30%) |
Mar 20, 2023 | 36.42 | 38.71 | 36.39 | 37.38 | 1,337,953 | +1.02(+2.79%) |
Mar 17, 2023 | 36.40 | 36.64 | 36.04 | 36.36 | 1,460,524 | -0.16(-0.43%) |
Mar 16, 2023 | 35.87 | 36.67 | 35.87 | 36.52 | 797,148 | +0.49(+1.37%) |
Mar 15, 2023 | 35.52 | 36.05 | 35.32 | 36.03 | 857,241 | +0.35(+0.97%) |
Mar 14, 2023 | 36.07 | 36.37 | 35.28 | 35.68 | 1,373,313 | +0.25(+0.70%) |
Mar 13, 2023 | 35.64 | 36.22 | 35.35 | 35.44 | 1,785,650 | -0.55(-1.53%) |
Mar 10, 2023 | 36.16 | 36.16 | 35.46 | 35.99 | 1,166,905 | -0.17(-0.46%) |
Mar 09, 2023 | 37.05 | 37.15 | 36.10 | 36.16 | 763,751 | -0.86(-2.32%) |
Mar 08, 2023 | 37.69 | 37.72 | 36.84 | 37.02 | 920,129 | -0.59(-1.57%) |
Mar 07, 2023 | 38.18 | 38.45 | 37.59 | 37.61 | 1,584,478 | -0.52(-1.37%) |
Mar 06, 2023 | 38.92 | 38.95 | 37.99 | 38.13 | 684,620 | -0.68(-1.75%) |
Mar 03, 2023 | 38.59 | 38.85 | 38.40 | 38.81 | 569,701 | +0.32(+0.82%) |
Mar 02, 2023 | 38.14 | 38.71 | 37.92 | 38.49 | 1,658,301 | +0.29(+0.75%) |
Mar 01, 2023 | 37.92 | 38.23 | 37.71 | 38.21 | 947,754 | +0.23(+0.60%) |
Feb 28, 2023 | 38.11 | 38.61 | 37.96 | 37.98 | 943,187 | -0.26(-0.67%) |
Feb 27, 2023 | 38.60 | 38.88 | 38.16 | 38.24 | 728,469 | -0.29(-0.74%) |
Feb 24, 2023 | 38.65 | 38.76 | 38.11 | 38.52 | 1,294,326 | -0.51(-1.31%) |
Feb 23, 2023 | 39.31 | 39.59 | 38.87 | 39.04 | 1,153,338 | -0.39(-1.00%) |
Feb 22, 2023 | 39.47 | 39.97 | 39.28 | 39.43 | 1,174,249 | -0.20(-0.50%) |
Feb 21, 2023 | 39.46 | 40.18 | 39.40 | 39.63 | 994,018 | -0.23(-0.57%) |
Feb 17, 2023 | 38.99 | 40.08 | 38.99 | 39.86 | 998,616 | +0.76(+1.94%) |
Feb 16, 2023 | 38.90 | 39.68 | 38.81 | 39.10 | 827,643 | -0.23(-0.58%) |
Feb 15, 2023 | 39.00 | 39.44 | 39.00 | 39.32 | 816,214 | -0.02(-0.05%) |
Feb 14, 2023 | 38.65 | 39.41 | 38.62 | 39.34 | 1,067,517 | +0.46(+1.19%) |
Feb 13, 2023 | 39.06 | 39.56 | 38.76 | 38.88 | 1,232,882 | -0.07(-0.18%) |
Feb 10, 2023 | 39.37 | 39.65 | 38.15 | 38.95 | 1,556,760 | -0.63(-1.60%) |
Feb 09, 2023 | 41.19 | 41.68 | 39.16 | 39.58 | 1,818,052 | -1.00(-2.46%) |
Feb 08, 2023 | 39.13 | 41.83 | 38.49 | 40.58 | 4,360,757 | +4.36(+12.04%) |
Feb 07, 2023 | 35.94 | 36.23 | 35.40 | 36.22 | 1,684,825 | +0.35(+0.96%) |
Feb 06, 2023 | 35.96 | 36.16 | 35.59 | 35.87 | 1,315,082 | -0.30(-0.82%) |
Feb 03, 2023 | 35.81 | 36.64 | 35.68 | 36.17 | 1,149,954 | -0.06(-0.16%) |
Feb 02, 2023 | 35.46 | 36.33 | 35.37 | 36.23 | 1,263,540 | +1.06(+3.00%) |
Feb 01, 2023 | 34.28 | 35.30 | 34.25 | 35.17 | 790,158 | +0.80(+2.32%) |
Jan 31, 2023 | 33.98 | 34.42 | 33.98 | 34.37 | 819,780 | +0.42(+1.25%) |
Jan 30, 2023 | 34.04 | 34.40 | 33.95 | 33.95 | 788,278 | -0.25(-0.72%) |
Jan 27, 2023 | 34.06 | 34.35 | 33.67 | 34.19 | 575,551 | +0.05(+0.14%) |
Jan 26, 2023 | 34.09 | 34.68 | 34.05 | 34.14 | 632,131 | +0.18(+0.52%) |
Jan 25, 2023 | 33.74 | 34.09 | 33.60 | 33.97 | 811,983 | +0.10(+0.29%) |
Jan 24, 2023 | 34.00 | 34.26 | 33.66 | 33.87 | 781,308 | +0.00(+0.00%) |
Jan 23, 2023 | 33.13 | 33.98 | 32.96 | 33.87 | 992,085 | +0.81(+2.45%) |
Jan 20, 2023 | 32.58 | 33.17 | 32.39 | 33.06 | 714,071 | +0.69(+2.13%) |
Jan 19, 2023 | 33.21 | 33.26 | 32.31 | 32.37 | 805,915 | -0.98(-2.93%) |
Jan 18, 2023 | 33.77 | 34.23 | 33.20 | 33.35 | 766,780 | -0.29(-0.85%) |
Jan 17, 2023 | 33.53 | 33.85 | 33.31 | 33.63 | 824,194 | -0.01(-0.03%) |
Jan 13, 2023 | 33.44 | 33.80 | 33.36 | 33.64 | 972,625 | -0.02(-0.06%) |
Jan 12, 2023 | 34.09 | 34.09 | 33.55 | 33.66 | 524,851 | -0.42(-1.24%) |
Jan 11, 2023 | 34.12 | 34.33 | 33.66 | 34.09 | 1,088,587 | +0.07(+0.20%) |
Jan 10, 2023 | 33.21 | 34.06 | 33.21 | 34.02 | 629,048 | +0.64(+1.92%) |
Jan 09, 2023 | 33.50 | 33.88 | 33.33 | 33.37 | 681,147 | +0.03(+0.09%) |
Jan 06, 2023 | 33.53 | 33.67 | 33.26 | 33.35 | 575,822 | +0.19(+0.57%) |
Jan 05, 2023 | 32.93 | 33.27 | 32.52 | 33.16 | 628,086 | +0.11(+0.33%) |
Jan 04, 2023 | 32.72 | 33.13 | 32.39 | 33.05 | 951,087 | +0.44(+1.36%) |