Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 31.43 | 31.51 | 30.96 | 31.15 | 337,092 | -0.56(-1.78%) |
Mar 30, 2023 | 32.12 | 32.28 | 31.52 | 31.71 | 249,131 | -0.28(-0.87%) |
Mar 29, 2023 | 31.13 | 32.14 | 31.13 | 31.99 | 306,389 | +0.81(+2.60%) |
Mar 28, 2023 | 31.81 | 31.88 | 30.99 | 31.18 | 384,982 | -1.03(-3.20%) |
Mar 27, 2023 | 32.61 | 32.70 | 32.04 | 32.21 | 119,277 | -0.34(-1.06%) |
Mar 24, 2023 | 32.58 | 32.87 | 32.33 | 32.55 | 124,843 | +0.00(+0.00%) |
Mar 23, 2023 | 32.32 | 33.10 | 32.32 | 32.55 | 207,100 | +0.25(+0.77%) |
Mar 22, 2023 | 31.99 | 32.77 | 31.99 | 32.30 | 286,386 | +0.57(+1.81%) |
Mar 21, 2023 | 32.03 | 32.63 | 31.63 | 31.73 | 392,202 | -0.74(-2.26%) |
Mar 20, 2023 | 33.07 | 33.07 | 32.33 | 32.47 | 216,264 | -1.00(-3.00%) |
Mar 17, 2023 | 33.64 | 33.93 | 33.36 | 33.47 | 550,348 | -0.96(-2.80%) |
Mar 16, 2023 | 33.51 | 34.45 | 33.28 | 34.43 | 944,510 | +1.10(+3.29%) |
Mar 15, 2023 | 33.60 | 33.60 | 32.98 | 33.34 | 186,353 | -0.54(-1.61%) |
Mar 14, 2023 | 34.56 | 34.56 | 33.77 | 33.88 | 150,902 | -0.70(-2.02%) |
Mar 13, 2023 | 34.52 | 34.96 | 34.44 | 34.58 | 91,688 | -0.42(-1.20%) |
Mar 10, 2023 | 35.13 | 35.16 | 34.85 | 35.00 | 99,062 | -0.25(-0.70%) |
Mar 09, 2023 | 35.33 | 35.48 | 35.08 | 35.24 | 311,738 | -0.25(-0.70%) |
Mar 08, 2023 | 34.97 | 35.49 | 34.82 | 35.49 | 128,624 | +0.88(+2.54%) |
Mar 07, 2023 | 34.70 | 35.06 | 34.59 | 34.61 | 126,777 | -0.53(-1.49%) |
Mar 06, 2023 | 34.81 | 35.32 | 34.72 | 35.14 | 545,499 | +1.46(+4.34%) |
Mar 03, 2023 | 33.50 | 33.68 | 32.94 | 33.68 | 346,548 | -0.44(-1.29%) |
Mar 02, 2023 | 34.40 | 34.40 | 33.99 | 34.12 | 115,722 | -0.43(-1.24%) |
Mar 01, 2023 | 34.59 | 34.66 | 34.28 | 34.55 | 209,384 | +0.67(+1.97%) |
Feb 28, 2023 | 33.93 | 34.13 | 33.67 | 33.88 | 160,743 | -0.08(-0.22%) |
Feb 27, 2023 | 33.48 | 34.06 | 33.48 | 33.96 | 160,061 | +1.19(+3.64%) |
Feb 24, 2023 | 32.88 | 33.12 | 32.68 | 32.76 | 154,160 | -0.10(-0.29%) |
Feb 23, 2023 | 32.89 | 33.08 | 32.79 | 32.86 | 147,940 | +0.07(+0.20%) |
Feb 22, 2023 | 33.05 | 33.11 | 32.72 | 32.79 | 183,807 | -0.67(-2.00%) |
Feb 21, 2023 | 33.77 | 33.92 | 33.35 | 33.46 | 724,805 | +0.93(+2.85%) |
Feb 17, 2023 | 32.51 | 32.94 | 32.49 | 32.53 | 210,477 | +0.04(+0.12%) |
Feb 16, 2023 | 33.08 | 33.38 | 32.14 | 32.49 | 1,119,803 | -0.98(-2.94%) |
Feb 15, 2023 | 32.28 | 33.63 | 32.28 | 33.48 | 1,886,252 | +2.94(+9.63%) |
Feb 14, 2023 | 29.12 | 30.78 | 29.04 | 30.54 | 1,443,613 | +2.34(+8.30%) |
Feb 13, 2023 | 28.17 | 28.40 | 27.94 | 28.20 | 415,181 | +0.17(+0.61%) |
Feb 10, 2023 | 28.17 | 28.25 | 27.96 | 28.03 | 544,041 | -0.06(-0.20%) |
Feb 09, 2023 | 28.60 | 28.80 | 28.05 | 28.08 | 797,386 | -0.36(-1.28%) |
Feb 08, 2023 | 28.00 | 28.57 | 27.78 | 28.45 | 1,051,046 | -1.27(-4.27%) |
Feb 07, 2023 | 29.44 | 29.82 | 29.25 | 29.72 | 508,678 | -1.92(-6.07%) |
Feb 06, 2023 | 31.05 | 31.94 | 30.82 | 31.64 | 458,793 | -0.79(-2.44%) |
Feb 03, 2023 | 32.14 | 32.49 | 32.14 | 32.43 | 787,167 | +1.58(+5.11%) |
Feb 02, 2023 | 30.03 | 30.93 | 29.90 | 30.85 | 891,075 | +0.29(+0.94%) |
Feb 01, 2023 | 30.83 | 31.02 | 30.16 | 30.57 | 647,871 | -1.80(-5.58%) |
Jan 31, 2023 | 32.49 | 32.55 | 32.05 | 32.37 | 207,906 | -0.37(-1.14%) |
Jan 30, 2023 | 33.11 | 33.14 | 32.74 | 32.74 | 118,275 | -0.93(-2.75%) |
Jan 27, 2023 | 32.55 | 33.74 | 32.55 | 33.67 | 175,442 | +0.15(+0.46%) |
Jan 26, 2023 | 34.08 | 34.08 | 33.39 | 33.52 | 354,545 | -0.94(-2.72%) |
Jan 25, 2023 | 33.76 | 34.48 | 33.44 | 34.45 | 184,000 | -0.29(-0.82%) |
Jan 24, 2023 | 34.38 | 34.77 | 34.15 | 34.74 | 135,288 | +0.07(+0.19%) |
Jan 23, 2023 | 35.27 | 35.27 | 34.46 | 34.67 | 228,594 | -0.60(-1.71%) |
Jan 20, 2023 | 35.03 | 35.41 | 35.00 | 35.27 | 243,566 | +0.45(+1.29%) |
Jan 19, 2023 | 34.66 | 34.90 | 34.60 | 34.82 | 364,391 | +0.43(+1.25%) |
Jan 18, 2023 | 34.21 | 34.64 | 34.21 | 34.40 | 368,046 | +0.20(+0.59%) |
Jan 17, 2023 | 33.85 | 34.28 | 33.79 | 34.19 | 954,585 | +2.16(+6.74%) |
Jan 13, 2023 | 31.86 | 32.11 | 31.78 | 32.04 | 392,680 | -0.01(-0.03%) |
Jan 12, 2023 | 31.51 | 32.05 | 31.45 | 32.05 | 393,454 | +1.10(+3.55%) |
Jan 11, 2023 | 30.66 | 31.09 | 30.37 | 30.95 | 1,168,628 | -1.24(-3.86%) |
Jan 10, 2023 | 32.96 | 32.96 | 31.74 | 32.19 | 513,108 | -0.89(-2.68%) |
Jan 09, 2023 | 33.09 | 33.36 | 32.66 | 33.08 | 758,878 | -1.47(-4.26%) |
Jan 06, 2023 | 34.27 | 34.83 | 34.03 | 34.55 | 591,761 | +1.61(+4.90%) |
Jan 05, 2023 | 33.02 | 33.42 | 32.54 | 32.93 | 944,027 | -2.82(-7.88%) |
Jan 04, 2023 | 35.62 | 35.84 | 35.42 | 35.75 | 440,971 | -0.31(-0.85%) |