Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 32.30 | 32.65 | 31.92 | 32.01 | 135,668 | -0.78(-2.37%) |
Mar 30, 2023 | 32.91 | 33.05 | 32.54 | 32.79 | 126,126 | -0.42(-1.27%) |
Mar 29, 2023 | 33.64 | 33.64 | 33.09 | 33.21 | 211,969 | -0.38(-1.14%) |
Mar 28, 2023 | 33.79 | 33.90 | 33.48 | 33.59 | 122,311 | -0.20(-0.61%) |
Mar 27, 2023 | 33.75 | 33.86 | 33.04 | 33.80 | 266,970 | +0.67(+2.01%) |
Mar 24, 2023 | 33.41 | 33.86 | 33.13 | 33.13 | 235,198 | -0.14(-0.41%) |
Mar 23, 2023 | 33.27 | 33.69 | 33.12 | 33.27 | 116,476 | +0.97(+2.99%) |
Mar 22, 2023 | 33.09 | 33.15 | 32.30 | 32.30 | 432,729 | -1.39(-4.13%) |
Mar 21, 2023 | 34.69 | 34.69 | 33.64 | 33.69 | 98,031 | +0.23(+0.69%) |
Mar 20, 2023 | 33.69 | 34.22 | 33.11 | 33.46 | 137,770 | -0.24(-0.70%) |
Mar 17, 2023 | 33.10 | 33.76 | 32.68 | 33.70 | 230,835 | -0.66(-1.91%) |
Mar 16, 2023 | 35.08 | 36.35 | 34.16 | 34.36 | 556,524 | -2.34(-6.37%) |
Mar 15, 2023 | 34.84 | 36.87 | 34.67 | 36.69 | 819,838 | +1.41(+3.99%) |
Mar 14, 2023 | 34.50 | 35.31 | 34.05 | 35.29 | 409,047 | +1.48(+4.38%) |
Mar 13, 2023 | 32.50 | 34.26 | 32.13 | 33.81 | 812,484 | +1.14(+3.49%) |
Mar 10, 2023 | 32.61 | 32.82 | 31.67 | 32.67 | 992,825 | -1.02(-3.03%) |
Mar 09, 2023 | 34.23 | 34.24 | 33.62 | 33.68 | 397,028 | -0.27(-0.80%) |
Mar 08, 2023 | 33.73 | 33.99 | 33.41 | 33.96 | 230,408 | -0.56(-1.61%) |
Mar 07, 2023 | 34.79 | 35.13 | 34.26 | 34.51 | 361,906 | -0.73(-2.07%) |
Mar 06, 2023 | 34.70 | 35.42 | 34.70 | 35.24 | 155,299 | +0.89(+2.60%) |
Mar 03, 2023 | 35.06 | 35.43 | 34.35 | 34.35 | 289,129 | -1.62(-4.50%) |
Mar 02, 2023 | 36.18 | 36.45 | 35.79 | 35.97 | 314,172 | +0.99(+2.82%) |
Mar 01, 2023 | 34.83 | 35.42 | 34.61 | 34.98 | 223,288 | +0.96(+2.83%) |
Feb 28, 2023 | 34.90 | 35.03 | 34.02 | 34.02 | 155,112 | -0.72(-2.07%) |
Feb 27, 2023 | 34.67 | 34.92 | 34.35 | 34.74 | 143,221 | +0.17(+0.49%) |
Feb 24, 2023 | 34.21 | 34.92 | 33.88 | 34.57 | 230,267 | +0.26(+0.75%) |
Feb 23, 2023 | 34.78 | 34.88 | 34.09 | 34.31 | 322,486 | -1.23(-3.47%) |
Feb 22, 2023 | 35.85 | 35.85 | 35.24 | 35.55 | 192,310 | -0.16(-0.44%) |
Feb 21, 2023 | 35.23 | 35.87 | 35.18 | 35.71 | 263,147 | +1.75(+5.17%) |
Feb 17, 2023 | 35.04 | 35.07 | 33.93 | 33.95 | 203,844 | -0.03(-0.09%) |
Feb 16, 2023 | 33.52 | 34.18 | 33.46 | 33.98 | 505,262 | +1.28(+3.92%) |
Feb 15, 2023 | 32.27 | 33.11 | 32.01 | 32.70 | 340,150 | +0.69(+2.15%) |
Feb 14, 2023 | 31.86 | 32.77 | 31.57 | 32.01 | 226,743 | +0.14(+0.45%) |
Feb 13, 2023 | 32.08 | 32.09 | 31.58 | 31.87 | 133,511 | -0.24(-0.74%) |
Feb 10, 2023 | 31.41 | 32.29 | 31.41 | 32.11 | 777,371 | +0.91(+2.93%) |
Feb 09, 2023 | 30.04 | 31.31 | 29.88 | 31.19 | 187,651 | +0.28(+0.92%) |
Feb 08, 2023 | 31.34 | 31.76 | 30.91 | 30.91 | 183,383 | -0.67(-2.13%) |
Feb 07, 2023 | 31.15 | 31.69 | 30.83 | 31.58 | 184,019 | +0.73(+2.37%) |
Feb 06, 2023 | 31.11 | 31.11 | 30.74 | 30.85 | 154,726 | -0.16(-0.51%) |
Feb 03, 2023 | 31.20 | 31.39 | 30.76 | 31.01 | 314,437 | +0.20(+0.66%) |
Feb 02, 2023 | 30.51 | 31.12 | 30.28 | 30.81 | 648,468 | -0.44(-1.40%) |
Feb 01, 2023 | 30.92 | 31.79 | 30.51 | 31.24 | 528,704 | -0.13(-0.40%) |
Jan 31, 2023 | 31.64 | 32.15 | 31.24 | 31.37 | 214,576 | -0.73(-2.27%) |
Jan 30, 2023 | 32.04 | 32.19 | 31.65 | 32.10 | 123,023 | +0.14(+0.43%) |
Jan 27, 2023 | 32.59 | 32.69 | 31.82 | 31.96 | 159,916 | +0.17(+0.53%) |
Jan 26, 2023 | 32.05 | 32.37 | 31.63 | 31.79 | 215,876 | +0.13(+0.40%) |
Jan 25, 2023 | 31.80 | 32.18 | 31.47 | 31.67 | 233,676 | -0.15(-0.47%) |
Jan 24, 2023 | 32.62 | 33.11 | 31.69 | 31.82 | 201,277 | -1.06(-3.23%) |
Jan 23, 2023 | 33.15 | 33.21 | 32.63 | 32.88 | 336,933 | +0.04(+0.11%) |
Jan 20, 2023 | 32.20 | 32.99 | 32.06 | 32.84 | 325,411 | +0.85(+2.66%) |
Jan 19, 2023 | 32.35 | 32.55 | 31.90 | 31.99 | 178,410 | -0.20(-0.64%) |
Jan 18, 2023 | 31.93 | 32.99 | 31.77 | 32.20 | 392,150 | -1.31(-3.91%) |
Jan 17, 2023 | 33.69 | 33.71 | 33.01 | 33.51 | 195,282 | +0.11(+0.33%) |
Jan 13, 2023 | 32.54 | 33.59 | 32.13 | 33.40 | 323,832 | +1.07(+3.31%) |
Jan 12, 2023 | 32.89 | 33.58 | 32.27 | 32.33 | 408,436 | -0.19(-0.60%) |
Jan 11, 2023 | 33.01 | 33.07 | 32.51 | 32.52 | 408,581 | -1.46(-4.29%) |
Jan 10, 2023 | 33.31 | 34.27 | 33.11 | 33.98 | 674,306 | +1.49(+4.60%) |
Jan 09, 2023 | 33.50 | 33.61 | 32.07 | 32.49 | 1,080,014 | -0.23(-0.71%) |
Jan 06, 2023 | 34.22 | 34.31 | 32.33 | 32.72 | 1,242,869 | -1.92(-5.54%) |
Jan 05, 2023 | 35.52 | 35.56 | 34.64 | 34.64 | 181,658 | -0.53(-1.51%) |
Jan 04, 2023 | 34.88 | 35.72 | 34.81 | 35.16 | 259,104 | -0.23(-0.64%) |