Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 32.18 | 32.41 | 31.74 | 32.35 | 87,815 | +0.52(+1.63%) |
Mar 30, 2023 | 32.41 | 32.41 | 31.62 | 31.83 | 61,928 | -0.55(-1.70%) |
Mar 29, 2023 | 32.86 | 32.86 | 32.16 | 32.38 | 53,395 | -0.03(-0.09%) |
Mar 28, 2023 | 32.29 | 32.78 | 32.28 | 32.41 | 40,201 | -0.08(-0.25%) |
Mar 27, 2023 | 32.34 | 32.72 | 32.02 | 32.49 | 50,531 | +0.42(+1.31%) |
Mar 24, 2023 | 31.51 | 32.22 | 31.25 | 32.07 | 38,953 | +0.18(+0.56%) |
Mar 23, 2023 | 32.48 | 32.48 | 31.66 | 31.89 | 41,555 | -0.46(-1.42%) |
Mar 22, 2023 | 32.96 | 33.17 | 32.28 | 32.35 | 50,066 | -0.68(-2.06%) |
Mar 21, 2023 | 32.82 | 33.14 | 32.49 | 33.03 | 74,534 | +0.76(+2.36%) |
Mar 20, 2023 | 31.90 | 32.55 | 31.90 | 32.27 | 76,805 | +0.55(+1.73%) |
Mar 17, 2023 | 32.43 | 32.74 | 31.65 | 31.72 | 357,027 | -0.81(-2.49%) |
Mar 16, 2023 | 31.33 | 32.71 | 31.33 | 32.53 | 93,024 | +0.97(+3.07%) |
Mar 15, 2023 | 31.24 | 31.69 | 30.77 | 31.56 | 98,643 | -0.40(-1.25%) |
Mar 14, 2023 | 32.45 | 33.29 | 31.62 | 31.96 | 87,278 | +0.32(+1.01%) |
Mar 13, 2023 | 31.48 | 32.52 | 31.26 | 31.64 | 83,325 | -0.20(-0.63%) |
Mar 10, 2023 | 33.35 | 34.55 | 31.71 | 31.84 | 106,806 | -1.79(-5.32%) |
Mar 09, 2023 | 34.23 | 34.62 | 33.41 | 33.63 | 74,452 | -0.58(-1.70%) |
Mar 08, 2023 | 34.04 | 34.94 | 33.84 | 34.21 | 80,896 | -0.08(-0.23%) |
Mar 07, 2023 | 33.98 | 34.52 | 33.80 | 34.29 | 74,109 | +0.20(+0.59%) |
Mar 06, 2023 | 34.38 | 34.61 | 33.32 | 34.09 | 108,286 | -0.47(-1.36%) |
Mar 03, 2023 | 33.90 | 34.67 | 33.18 | 34.56 | 80,514 | +0.62(+1.83%) |
Mar 02, 2023 | 32.71 | 33.94 | 32.64 | 33.94 | 56,682 | +0.90(+2.72%) |
Mar 01, 2023 | 33.10 | 33.72 | 32.95 | 33.04 | 79,651 | +0.15(+0.46%) |
Feb 28, 2023 | 32.99 | 34.52 | 32.56 | 32.89 | 103,884 | -0.28(-0.84%) |
Feb 27, 2023 | 33.56 | 34.05 | 32.99 | 33.17 | 59,344 | -0.20(-0.60%) |
Feb 24, 2023 | 33.37 | 34.09 | 33.16 | 33.37 | 61,220 | -0.53(-1.56%) |
Feb 23, 2023 | 33.22 | 34.20 | 32.99 | 33.90 | 80,238 | +0.68(+2.05%) |
Feb 22, 2023 | 34.21 | 35.27 | 32.87 | 33.22 | 132,966 | -0.97(-2.84%) |
Feb 21, 2023 | 35.62 | 36.15 | 33.75 | 34.19 | 71,082 | -1.84(-5.11%) |
Feb 17, 2023 | 35.54 | 36.38 | 34.94 | 36.03 | 276,524 | +0.62(+1.75%) |
Feb 16, 2023 | 34.07 | 35.50 | 33.91 | 35.41 | 127,930 | +0.67(+1.93%) |
Feb 15, 2023 | 32.62 | 34.79 | 32.23 | 34.74 | 160,143 | +1.98(+6.04%) |
Feb 14, 2023 | 32.78 | 34.10 | 32.42 | 32.76 | 96,704 | -0.38(-1.15%) |
Feb 13, 2023 | 32.06 | 33.71 | 31.70 | 33.14 | 118,859 | +1.35(+4.25%) |
Feb 10, 2023 | 34.90 | 35.05 | 30.29 | 31.79 | 200,954 | -5.19(-14.03%) |
Feb 09, 2023 | 38.25 | 38.65 | 36.67 | 36.98 | 81,434 | -0.88(-2.32%) |
Feb 08, 2023 | 38.53 | 38.53 | 36.41 | 37.86 | 73,717 | -1.03(-2.65%) |
Feb 07, 2023 | 38.43 | 39.04 | 37.51 | 38.89 | 71,834 | +0.29(+0.75%) |
Feb 06, 2023 | 38.49 | 39.09 | 38.14 | 38.60 | 81,444 | -0.05(-0.13%) |
Feb 03, 2023 | 38.14 | 39.05 | 37.72 | 38.65 | 88,854 | +0.07(+0.18%) |
Feb 02, 2023 | 37.97 | 39.08 | 37.91 | 38.58 | 88,300 | +0.70(+1.85%) |
Feb 01, 2023 | 37.00 | 38.05 | 36.86 | 37.88 | 81,194 | +0.82(+2.21%) |
Jan 31, 2023 | 36.39 | 37.09 | 36.15 | 37.06 | 60,383 | +0.74(+2.04%) |
Jan 30, 2023 | 36.83 | 36.97 | 36.07 | 36.32 | 42,132 | -0.83(-2.23%) |
Jan 27, 2023 | 36.74 | 37.45 | 36.25 | 37.15 | 29,681 | +0.52(+1.42%) |
Jan 26, 2023 | 37.40 | 37.40 | 36.17 | 36.63 | 38,341 | -0.51(-1.37%) |
Jan 25, 2023 | 36.71 | 37.14 | 36.05 | 37.14 | 37,193 | +0.13(+0.35%) |
Jan 24, 2023 | 36.57 | 37.84 | 36.20 | 37.01 | 43,518 | +0.43(+1.18%) |
Jan 23, 2023 | 36.99 | 37.18 | 36.38 | 36.58 | 46,652 | -0.33(-0.89%) |
Jan 20, 2023 | 36.75 | 37.53 | 36.10 | 36.91 | 66,294 | +0.35(+0.96%) |
Jan 19, 2023 | 36.28 | 37.11 | 36.15 | 36.56 | 44,809 | -0.04(-0.11%) |
Jan 18, 2023 | 36.67 | 37.22 | 36.32 | 36.60 | 28,234 | +0.28(+0.77%) |
Jan 17, 2023 | 37.08 | 37.21 | 36.22 | 36.32 | 44,176 | -0.59(-1.60%) |
Jan 13, 2023 | 35.66 | 37.57 | 35.60 | 36.91 | 49,737 | +1.24(+3.48%) |
Jan 12, 2023 | 36.54 | 36.61 | 35.64 | 35.67 | 57,605 | -0.54(-1.49%) |
Jan 11, 2023 | 36.12 | 36.36 | 35.65 | 36.21 | 27,651 | +0.40(+1.12%) |
Jan 10, 2023 | 34.77 | 36.06 | 33.95 | 35.81 | 47,130 | +0.90(+2.58%) |
Jan 09, 2023 | 35.44 | 35.73 | 34.88 | 34.91 | 34,970 | -0.45(-1.27%) |
Jan 06, 2023 | 34.63 | 35.44 | 34.51 | 35.36 | 33,399 | +1.12(+3.27%) |
Jan 05, 2023 | 34.70 | 35.20 | 33.88 | 34.24 | 60,000 | -0.66(-1.89%) |
Jan 04, 2023 | 34.91 | 35.08 | 34.51 | 34.90 | 32,988 | +0.24(+0.69%) |