Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 35.73 | 36.02 | 35.45 | 35.62 | 951,671 | +0.14(+0.39%) |
Mar 30, 2023 | 35.39 | 35.69 | 35.13 | 35.48 | 1,145,161 | +0.56(+1.60%) |
Mar 29, 2023 | 34.96 | 35.25 | 34.62 | 34.92 | 769,090 | +0.59(+1.72%) |
Mar 28, 2023 | 34.83 | 35.24 | 34.13 | 34.33 | 575,910 | -0.61(-1.75%) |
Mar 27, 2023 | 34.52 | 35.25 | 34.52 | 34.94 | 1,083,509 | +0.42(+1.22%) |
Mar 24, 2023 | 33.17 | 34.54 | 32.91 | 34.52 | 1,004,930 | +1.20(+3.60%) |
Mar 23, 2023 | 34.12 | 34.65 | 32.93 | 33.32 | 762,282 | -0.52(-1.54%) |
Mar 22, 2023 | 35.19 | 35.29 | 33.83 | 33.84 | 711,759 | -1.20(-3.42%) |
Mar 21, 2023 | 34.80 | 35.51 | 34.61 | 35.04 | 1,342,673 | +0.97(+2.85%) |
Mar 20, 2023 | 33.79 | 34.26 | 33.32 | 34.07 | 1,432,062 | +0.66(+1.98%) |
Mar 17, 2023 | 34.13 | 34.25 | 33.28 | 33.41 | 1,860,368 | -0.90(-2.62%) |
Mar 16, 2023 | 33.56 | 34.57 | 33.04 | 34.31 | 969,553 | +0.53(+1.57%) |
Mar 15, 2023 | 33.93 | 33.93 | 32.74 | 33.78 | 1,439,521 | -1.02(-2.93%) |
Mar 14, 2023 | 35.08 | 35.95 | 34.34 | 34.80 | 1,097,277 | +0.70(+2.05%) |
Mar 13, 2023 | 34.86 | 35.35 | 33.38 | 34.10 | 2,464,134 | -1.13(-3.21%) |
Mar 10, 2023 | 36.62 | 37.29 | 34.24 | 35.23 | 2,011,544 | -1.73(-4.68%) |
Mar 09, 2023 | 39.66 | 39.69 | 36.90 | 36.96 | 1,448,996 | -2.42(-6.15%) |
Mar 08, 2023 | 39.39 | 39.44 | 38.75 | 39.38 | 1,184,116 | +0.06(+0.15%) |
Mar 07, 2023 | 39.72 | 39.90 | 39.24 | 39.32 | 1,499,920 | -0.39(-0.98%) |
Mar 06, 2023 | 41.49 | 41.52 | 39.70 | 39.71 | 1,285,003 | -1.27(-3.10%) |
Mar 03, 2023 | 40.79 | 41.12 | 40.38 | 40.98 | 1,308,214 | +0.31(+0.76%) |
Mar 02, 2023 | 39.56 | 40.77 | 39.51 | 40.67 | 1,505,239 | +0.61(+1.52%) |
Mar 01, 2023 | 40.22 | 41.17 | 39.77 | 40.06 | 1,413,411 | -0.16(-0.40%) |
Feb 28, 2023 | 39.62 | 40.49 | 39.10 | 40.22 | 2,060,821 | -0.09(-0.22%) |
Feb 27, 2023 | 38.26 | 43.35 | 37.98 | 40.31 | 8,720,324 | +2.44(+6.44%) |
Feb 24, 2023 | 37.70 | 38.11 | 37.12 | 37.87 | 1,211,223 | -0.38(-0.99%) |
Feb 23, 2023 | 37.61 | 38.98 | 36.73 | 38.25 | 1,495,478 | +1.01(+2.71%) |
Feb 22, 2023 | 36.57 | 37.42 | 35.67 | 37.24 | 1,941,978 | +0.50(+1.36%) |
Feb 21, 2023 | 38.91 | 39.44 | 36.67 | 36.74 | 1,391,099 | -2.72(-6.89%) |
Feb 17, 2023 | 39.27 | 39.62 | 38.40 | 39.46 | 3,041,719 | +0.24(+0.61%) |
Feb 16, 2023 | 34.93 | 40.11 | 34.93 | 39.22 | 5,350,810 | +3.30(+9.19%) |
Feb 15, 2023 | 34.43 | 35.93 | 34.21 | 35.92 | 1,830,216 | +1.06(+3.04%) |
Feb 14, 2023 | 34.74 | 35.19 | 34.17 | 34.86 | 1,852,595 | +0.21(+0.61%) |
Feb 13, 2023 | 34.18 | 34.69 | 33.14 | 34.65 | 2,802,915 | -1.51(-4.18%) |
Feb 10, 2023 | 36.48 | 36.68 | 35.96 | 36.16 | 1,209,743 | -0.49(-1.34%) |
Feb 09, 2023 | 38.30 | 38.35 | 36.50 | 36.65 | 726,615 | -1.28(-3.37%) |
Feb 08, 2023 | 38.11 | 38.60 | 37.76 | 37.93 | 526,527 | -0.29(-0.76%) |
Feb 07, 2023 | 37.41 | 38.37 | 37.13 | 38.22 | 650,803 | +0.64(+1.70%) |
Feb 06, 2023 | 37.93 | 38.81 | 37.29 | 37.58 | 1,086,977 | -0.35(-0.92%) |
Feb 03, 2023 | 37.70 | 38.27 | 37.39 | 37.93 | 1,003,032 | -0.25(-0.65%) |
Feb 02, 2023 | 38.15 | 38.86 | 37.91 | 38.18 | 1,836,922 | +0.42(+1.11%) |
Feb 01, 2023 | 35.99 | 37.86 | 35.73 | 37.76 | 1,320,075 | +1.84(+5.12%) |
Jan 31, 2023 | 35.48 | 36.26 | 35.36 | 35.92 | 1,469,875 | +0.62(+1.76%) |
Jan 30, 2023 | 35.93 | 35.93 | 35.13 | 35.30 | 1,049,066 | -0.79(-2.19%) |
Jan 27, 2023 | 35.91 | 36.48 | 35.69 | 36.09 | 868,877 | -0.08(-0.22%) |
Jan 26, 2023 | 34.97 | 36.21 | 34.95 | 36.17 | 1,710,037 | +1.61(+4.66%) |
Jan 25, 2023 | 34.50 | 34.93 | 34.40 | 34.56 | 1,173,633 | -0.26(-0.75%) |
Jan 24, 2023 | 35.38 | 35.58 | 34.72 | 34.82 | 926,613 | -1.03(-2.87%) |
Jan 23, 2023 | 35.23 | 36.33 | 35.00 | 35.85 | 1,441,638 | +0.60(+1.70%) |
Jan 20, 2023 | 34.61 | 35.36 | 34.18 | 35.25 | 1,249,834 | +0.65(+1.88%) |
Jan 19, 2023 | 34.41 | 34.78 | 33.84 | 34.60 | 1,262,951 | -0.20(-0.57%) |
Jan 18, 2023 | 35.04 | 35.91 | 34.70 | 34.80 | 1,608,671 | +0.04(+0.12%) |
Jan 17, 2023 | 34.63 | 35.34 | 34.59 | 34.76 | 2,941,210 | -0.15(-0.43%) |
Jan 13, 2023 | 33.24 | 34.96 | 33.24 | 34.91 | 2,682,621 | +0.44(+1.28%) |
Jan 12, 2023 | 34.45 | 34.75 | 33.22 | 34.47 | 1,968,701 | +0.02(+0.06%) |
Jan 11, 2023 | 36.61 | 36.61 | 34.13 | 34.45 | 2,069,934 | -0.89(-2.52%) |
Jan 10, 2023 | 34.91 | 35.68 | 34.84 | 35.34 | 1,967,793 | +0.42(+1.20%) |
Jan 09, 2023 | 35.33 | 35.72 | 34.78 | 34.92 | 1,733,003 | -0.01(-0.03%) |
Jan 06, 2023 | 35.76 | 36.10 | 34.28 | 34.93 | 1,649,558 | -0.51(-1.44%) |
Jan 05, 2023 | 36.58 | 36.65 | 35.26 | 35.44 | 2,681,871 | -1.47(-3.98%) |
Jan 04, 2023 | 36.84 | 37.56 | 36.33 | 36.91 | 2,885,583 | +0.58(+1.60%) |