Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 33.82 | 34.03 | 33.78 | 34.03 | 28,686 | +0.49(+1.45%) |
Mar 30, 2023 | 33.69 | 33.69 | 33.48 | 33.55 | 2,349 | +0.01(+0.04%) |
Mar 29, 2023 | 33.43 | 33.54 | 33.40 | 33.53 | 33,480 | +0.39(+1.17%) |
Mar 28, 2023 | 33.14 | 33.28 | 33.07 | 33.14 | 6,327 | +0.28(+0.84%) |
Mar 27, 2023 | 32.65 | 33.03 | 32.58 | 32.87 | 5,242 | +0.41(+1.28%) |
Mar 24, 2023 | 32.03 | 32.56 | 31.92 | 32.46 | 3,470 | +0.16(+0.50%) |
Mar 23, 2023 | 32.81 | 32.87 | 32.30 | 32.30 | 2,909 | -0.15(-0.45%) |
Mar 22, 2023 | 33.00 | 33.00 | 32.44 | 32.44 | 26,453 | -0.68(-2.05%) |
Mar 21, 2023 | 33.07 | 33.19 | 32.84 | 33.12 | 34,824 | +0.70(+2.15%) |
Mar 20, 2023 | 32.35 | 32.50 | 32.35 | 32.42 | 10,398 | +0.65(+2.05%) |
Mar 17, 2023 | 32.15 | 32.20 | 31.69 | 31.77 | 33,824 | -0.56(-1.74%) |
Mar 16, 2023 | 31.43 | 32.35 | 31.35 | 32.33 | 5,716 | +0.56(+1.75%) |
Mar 15, 2023 | 31.75 | 31.86 | 31.53 | 31.77 | 9,753 | -1.27(-3.83%) |
Mar 14, 2023 | 33.45 | 33.45 | 32.70 | 33.04 | 50,126 | +0.21(+0.65%) |
Mar 13, 2023 | 32.61 | 33.31 | 32.61 | 32.82 | 28,767 | -0.17(-0.50%) |
Mar 10, 2023 | 33.45 | 33.45 | 32.96 | 32.99 | 1,855 | -0.53(-1.59%) |
Mar 09, 2023 | 34.35 | 34.45 | 33.41 | 33.52 | 10,837 | -0.61(-1.77%) |
Mar 08, 2023 | 34.40 | 34.40 | 33.91 | 34.13 | 7,499 | -0.21(-0.60%) |
Mar 07, 2023 | 34.76 | 34.76 | 34.26 | 34.33 | 15,283 | -0.55(-1.57%) |
Mar 06, 2023 | 34.90 | 35.20 | 34.75 | 34.88 | 19,126 | -0.14(-0.40%) |
Mar 03, 2023 | 34.37 | 35.07 | 34.37 | 35.02 | 47,617 | +0.48(+1.40%) |
Mar 02, 2023 | 34.27 | 34.60 | 34.27 | 34.54 | 3,384 | +0.33(+0.97%) |
Mar 01, 2023 | 33.74 | 34.26 | 33.74 | 34.21 | 6,039 | +0.36(+1.08%) |
Feb 28, 2023 | 34.18 | 34.18 | 33.84 | 33.84 | 8,485 | -0.18(-0.52%) |
Feb 27, 2023 | 33.99 | 34.16 | 33.97 | 34.02 | 8,766 | +0.04(+0.12%) |
Feb 24, 2023 | 33.75 | 33.98 | 33.61 | 33.98 | 13,399 | -0.24(-0.71%) |
Feb 23, 2023 | 34.27 | 34.32 | 33.96 | 34.23 | 15,790 | +0.20(+0.57%) |
Feb 22, 2023 | 33.92 | 34.25 | 33.84 | 34.03 | 9,318 | -0.12(-0.34%) |
Feb 21, 2023 | 34.18 | 34.56 | 34.15 | 34.15 | 15,144 | -0.30(-0.88%) |
Feb 17, 2023 | 34.81 | 34.81 | 34.35 | 34.45 | 5,795 | -0.70(-2.00%) |
Feb 16, 2023 | 35.33 | 35.58 | 35.12 | 35.15 | 18,859 | -0.44(-1.24%) |
Feb 15, 2023 | 35.84 | 35.84 | 35.23 | 35.59 | 35,916 | -0.52(-1.43%) |
Feb 14, 2023 | 35.83 | 36.33 | 35.79 | 36.11 | 21,473 | +0.04(+0.11%) |
Feb 13, 2023 | 36.04 | 36.16 | 35.72 | 36.07 | 7,189 | +0.01(+0.03%) |
Feb 10, 2023 | 35.65 | 36.06 | 35.65 | 36.06 | 9,748 | +0.98(+2.78%) |
Feb 09, 2023 | 35.41 | 35.54 | 35.07 | 35.09 | 28,304 | -0.27(-0.77%) |
Feb 08, 2023 | 35.77 | 35.77 | 35.32 | 35.36 | 15,343 | -0.37(-1.04%) |
Feb 07, 2023 | 35.28 | 35.73 | 35.13 | 35.73 | 6,166 | +0.46(+1.30%) |
Feb 06, 2023 | 35.34 | 35.42 | 35.16 | 35.27 | 9,906 | -0.21(-0.58%) |
Feb 03, 2023 | 35.62 | 35.91 | 35.48 | 35.48 | 17,384 | +0.04(+0.11%) |
Feb 02, 2023 | 35.79 | 35.79 | 35.19 | 35.44 | 51,198 | -0.37(-1.04%) |
Feb 01, 2023 | 36.02 | 36.08 | 35.33 | 35.81 | 9,183 | -0.36(-1.00%) |
Jan 31, 2023 | 35.78 | 36.17 | 35.69 | 36.17 | 9,241 | +0.36(+1.01%) |
Jan 30, 2023 | 36.34 | 36.34 | 35.78 | 35.81 | 18,020 | -0.67(-1.85%) |
Jan 27, 2023 | 36.74 | 36.87 | 36.44 | 36.48 | 13,810 | -0.29(-0.80%) |
Jan 26, 2023 | 36.40 | 36.78 | 36.10 | 36.78 | 14,637 | +0.69(+1.92%) |
Jan 25, 2023 | 35.89 | 36.08 | 35.56 | 36.08 | 7,705 | +0.07(+0.19%) |
Jan 24, 2023 | 36.24 | 36.24 | 35.77 | 36.01 | 13,106 | -0.19(-0.51%) |
Jan 23, 2023 | 36.09 | 36.36 | 36.09 | 36.20 | 17,718 | +0.16(+0.43%) |
Jan 20, 2023 | 35.65 | 36.06 | 35.55 | 36.04 | 38,440 | +0.36(+1.01%) |
Jan 19, 2023 | 35.49 | 35.79 | 35.32 | 35.68 | 20,522 | +0.15(+0.41%) |
Jan 18, 2023 | 36.18 | 36.43 | 35.53 | 35.53 | 14,476 | -0.41(-1.14%) |
Jan 17, 2023 | 36.04 | 36.22 | 35.93 | 35.95 | 13,948 | -0.11(-0.30%) |
Jan 13, 2023 | 35.79 | 36.05 | 35.70 | 36.05 | 12,421 | +0.17(+0.46%) |
Jan 12, 2023 | 35.63 | 36.00 | 35.39 | 35.89 | 7,858 | +0.41(+1.16%) |
Jan 11, 2023 | 35.52 | 35.52 | 35.13 | 35.48 | 46,215 | +0.07(+0.19%) |
Jan 10, 2023 | 35.16 | 35.41 | 35.08 | 35.41 | 8,006 | +0.27(+0.78%) |
Jan 09, 2023 | 35.57 | 35.64 | 35.08 | 35.13 | 16,678 | -0.33(-0.93%) |
Jan 06, 2023 | 34.96 | 35.68 | 34.96 | 35.46 | 23,376 | +0.80(+2.32%) |
Jan 05, 2023 | 34.67 | 34.87 | 34.65 | 34.66 | 3,497 | +0.15(+0.43%) |
Jan 04, 2023 | 34.29 | 34.66 | 34.15 | 34.51 | 3,501 | +0.14(+0.40%) |