Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 34.71 | 35.26 | 34.57 | 34.99 | 59,089 | +0.53(+1.55%) |
Mar 30, 2023 | 34.25 | 34.71 | 32.29 | 34.46 | 56,482 | +0.27(+0.78%) |
Mar 29, 2023 | 34.37 | 34.53 | 33.88 | 34.19 | 49,814 | +0.00(+0.00%) |
Mar 28, 2023 | 33.63 | 34.36 | 33.29 | 34.19 | 56,767 | +0.55(+1.64%) |
Mar 27, 2023 | 33.08 | 33.80 | 33.03 | 33.64 | 42,253 | +0.73(+2.22%) |
Mar 24, 2023 | 32.53 | 33.10 | 32.25 | 32.90 | 48,671 | +0.17(+0.51%) |
Mar 23, 2023 | 32.99 | 33.67 | 32.58 | 32.74 | 91,794 | -0.26(-0.78%) |
Mar 22, 2023 | 33.01 | 33.66 | 32.99 | 32.99 | 87,143 | +0.09(+0.27%) |
Mar 21, 2023 | 32.62 | 33.40 | 32.62 | 32.90 | 108,354 | +0.73(+2.27%) |
Mar 20, 2023 | 32.97 | 33.36 | 31.84 | 32.17 | 115,436 | -0.54(-1.66%) |
Mar 17, 2023 | 34.62 | 34.92 | 32.62 | 32.72 | 165,158 | -1.92(-5.53%) |
Mar 16, 2023 | 33.63 | 34.83 | 33.51 | 34.63 | 63,075 | +0.50(+1.48%) |
Mar 15, 2023 | 33.22 | 34.13 | 33.17 | 34.13 | 87,486 | +0.24(+0.70%) |
Mar 14, 2023 | 33.90 | 34.77 | 33.28 | 33.89 | 98,588 | +0.04(+0.12%) |
Mar 13, 2023 | 34.41 | 34.64 | 33.67 | 33.85 | 123,238 | -1.20(-3.41%) |
Mar 10, 2023 | 36.35 | 36.38 | 34.68 | 35.05 | 106,415 | -1.26(-3.48%) |
Mar 09, 2023 | 35.37 | 36.43 | 34.58 | 36.31 | 93,487 | +0.88(+2.48%) |
Mar 08, 2023 | 34.86 | 35.59 | 34.12 | 35.43 | 72,826 | +0.49(+1.41%) |
Mar 07, 2023 | 34.03 | 35.06 | 33.80 | 34.94 | 80,179 | +0.87(+2.55%) |
Mar 06, 2023 | 34.72 | 34.89 | 33.90 | 34.07 | 134,949 | -0.84(-2.41%) |
Mar 03, 2023 | 35.21 | 35.41 | 34.82 | 34.91 | 59,260 | -0.25(-0.70%) |
Mar 02, 2023 | 34.31 | 35.33 | 34.31 | 35.16 | 46,021 | +0.58(+1.69%) |
Mar 01, 2023 | 34.41 | 34.70 | 34.04 | 34.57 | 40,065 | +0.45(+1.33%) |
Feb 28, 2023 | 34.20 | 34.64 | 33.97 | 34.12 | 84,046 | -0.37(-1.08%) |
Feb 27, 2023 | 34.65 | 35.06 | 34.14 | 34.50 | 74,811 | +0.09(+0.26%) |
Feb 24, 2023 | 34.32 | 34.66 | 33.49 | 34.41 | 82,620 | -0.26(-0.74%) |
Feb 23, 2023 | 34.26 | 34.68 | 34.22 | 34.66 | 89,377 | +0.59(+1.73%) |
Feb 22, 2023 | 33.69 | 34.88 | 33.69 | 34.07 | 124,286 | +0.47(+1.41%) |
Feb 21, 2023 | 34.02 | 34.68 | 33.14 | 33.60 | 130,877 | -0.82(-2.38%) |
Feb 17, 2023 | 33.62 | 34.88 | 33.14 | 34.42 | 87,485 | +1.35(+4.08%) |
Feb 16, 2023 | 32.44 | 33.87 | 31.91 | 33.07 | 105,589 | +0.19(+0.57%) |
Feb 15, 2023 | 32.59 | 32.96 | 32.33 | 32.88 | 117,680 | +0.28(+0.85%) |
Feb 14, 2023 | 32.64 | 34.22 | 32.46 | 32.60 | 102,174 | -0.16(-0.48%) |
Feb 13, 2023 | 32.44 | 32.98 | 32.04 | 32.76 | 76,796 | +0.26(+0.79%) |
Feb 10, 2023 | 32.39 | 33.07 | 32.10 | 32.51 | 55,262 | -0.03(-0.09%) |
Feb 09, 2023 | 33.58 | 33.75 | 32.39 | 32.54 | 84,009 | -1.06(-3.17%) |
Feb 08, 2023 | 34.34 | 34.50 | 33.05 | 33.60 | 54,862 | -0.77(-2.23%) |
Feb 07, 2023 | 33.11 | 34.53 | 33.01 | 34.37 | 126,918 | +1.28(+3.87%) |
Feb 06, 2023 | 33.93 | 34.46 | 32.56 | 33.09 | 209,155 | -0.95(-2.78%) |
Feb 03, 2023 | 34.58 | 34.79 | 33.69 | 34.03 | 81,705 | -0.78(-2.23%) |
Feb 02, 2023 | 34.50 | 35.95 | 34.34 | 34.81 | 112,540 | +0.47(+1.38%) |
Feb 01, 2023 | 33.92 | 34.90 | 32.79 | 34.34 | 194,653 | +1.68(+5.16%) |
Jan 31, 2023 | 32.26 | 33.28 | 31.86 | 32.65 | 231,961 | +0.39(+1.22%) |
Jan 30, 2023 | 31.38 | 33.18 | 31.38 | 32.26 | 265,127 | +0.44(+1.39%) |
Jan 27, 2023 | 30.25 | 32.70 | 29.87 | 31.82 | 302,895 | +2.26(+7.66%) |
Jan 26, 2023 | 31.29 | 33.46 | 28.89 | 29.55 | 918,182 | -8.29(-21.91%) |
Jan 25, 2023 | 36.47 | 37.91 | 36.41 | 37.84 | 66,159 | +1.17(+3.20%) |
Jan 24, 2023 | 36.38 | 37.05 | 36.13 | 36.67 | 53,288 | +0.12(+0.32%) |
Jan 23, 2023 | 36.13 | 36.82 | 35.94 | 36.55 | 44,048 | +0.45(+1.25%) |
Jan 20, 2023 | 35.67 | 36.18 | 35.06 | 36.10 | 48,426 | +0.70(+1.98%) |
Jan 19, 2023 | 35.32 | 35.50 | 34.95 | 35.40 | 38,354 | -0.13(-0.36%) |
Jan 18, 2023 | 35.75 | 36.19 | 35.33 | 35.53 | 66,329 | -0.11(-0.30%) |
Jan 17, 2023 | 36.26 | 36.40 | 35.43 | 35.64 | 67,721 | -0.25(-0.69%) |
Jan 13, 2023 | 35.61 | 36.19 | 35.21 | 35.88 | 64,562 | -0.08(-0.22%) |
Jan 12, 2023 | 35.58 | 36.00 | 34.72 | 35.96 | 73,185 | +0.58(+1.64%) |
Jan 11, 2023 | 35.17 | 35.39 | 34.67 | 35.38 | 57,401 | +0.29(+0.81%) |
Jan 10, 2023 | 34.31 | 36.22 | 33.89 | 35.10 | 135,128 | +1.77(+5.32%) |
Jan 09, 2023 | 33.25 | 33.87 | 32.87 | 33.32 | 101,158 | +0.08(+0.24%) |
Jan 06, 2023 | 33.06 | 33.64 | 32.73 | 33.24 | 71,636 | +0.33(+0.99%) |
Jan 05, 2023 | 32.99 | 33.04 | 32.34 | 32.92 | 102,284 | -0.37(-1.12%) |
Jan 04, 2023 | 34.40 | 34.65 | 33.08 | 33.29 | 123,737 | -1.02(-2.98%) |