Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 36.25 | 37.64 | 35.67 | 37.27 | 1,121,215 | +1.25(+3.47%) |
Mar 30, 2023 | 37.88 | 38.26 | 35.88 | 36.02 | 913,446 | -1.54(-4.10%) |
Mar 29, 2023 | 36.56 | 37.72 | 36.18 | 37.56 | 736,785 | +1.54(+4.28%) |
Mar 28, 2023 | 36.92 | 37.55 | 35.98 | 36.02 | 598,120 | -1.13(-3.04%) |
Mar 27, 2023 | 38.61 | 39.28 | 36.92 | 37.15 | 1,142,062 | -1.15(-3.00%) |
Mar 24, 2023 | 36.84 | 38.40 | 36.46 | 38.30 | 778,075 | +1.12(+3.01%) |
Mar 23, 2023 | 37.71 | 38.85 | 36.36 | 37.18 | 1,002,965 | +0.03(+0.08%) |
Mar 22, 2023 | 39.68 | 39.73 | 37.05 | 37.15 | 1,241,493 | -2.64(-6.63%) |
Mar 21, 2023 | 38.80 | 39.94 | 38.25 | 39.79 | 1,022,678 | +1.52(+3.97%) |
Mar 20, 2023 | 39.64 | 39.78 | 37.76 | 38.27 | 1,138,015 | -1.57(-3.94%) |
Mar 17, 2023 | 40.47 | 40.49 | 38.92 | 39.84 | 1,395,175 | -0.71(-1.75%) |
Mar 16, 2023 | 40.84 | 41.32 | 39.63 | 40.55 | 1,243,512 | -0.33(-0.81%) |
Mar 15, 2023 | 39.11 | 41.07 | 38.76 | 40.88 | 1,358,176 | +0.75(+1.87%) |
Mar 14, 2023 | 40.20 | 41.55 | 39.37 | 40.13 | 1,814,644 | +1.82(+4.75%) |
Mar 13, 2023 | 35.39 | 38.65 | 35.25 | 38.31 | 1,505,689 | +2.49(+6.95%) |
Mar 10, 2023 | 36.92 | 37.03 | 34.21 | 35.82 | 2,024,801 | -1.60(-4.28%) |
Mar 09, 2023 | 40.07 | 40.34 | 37.03 | 37.42 | 1,524,407 | -2.83(-7.03%) |
Mar 08, 2023 | 39.98 | 41.12 | 39.50 | 40.25 | 654,108 | +0.23(+0.56%) |
Mar 07, 2023 | 40.00 | 41.54 | 39.65 | 40.02 | 807,049 | -0.05(-0.14%) |
Mar 06, 2023 | 43.39 | 43.61 | 39.97 | 40.08 | 1,113,737 | -3.31(-7.63%) |
Mar 03, 2023 | 44.16 | 44.29 | 42.86 | 43.39 | 1,513,224 | -0.60(-1.36%) |
Mar 02, 2023 | 43.88 | 45.25 | 43.06 | 43.99 | 3,404,129 | +3.24(+7.95%) |
Mar 01, 2023 | 39.66 | 40.88 | 39.62 | 40.75 | 1,053,054 | +0.58(+1.44%) |
Feb 28, 2023 | 39.13 | 41.10 | 39.08 | 40.17 | 1,529,771 | +0.78(+1.98%) |
Feb 27, 2023 | 38.58 | 39.82 | 38.13 | 39.39 | 1,104,562 | +1.65(+4.37%) |
Feb 24, 2023 | 37.82 | 38.46 | 37.02 | 37.74 | 916,378 | -1.23(-3.16%) |
Feb 23, 2023 | 40.77 | 40.77 | 37.56 | 38.97 | 1,080,531 | +0.03(+0.08%) |
Feb 22, 2023 | 38.06 | 39.68 | 37.70 | 38.94 | 1,219,716 | +1.34(+3.56%) |
Feb 21, 2023 | 39.16 | 39.23 | 37.52 | 37.60 | 1,340,128 | -2.78(-6.88%) |
Feb 17, 2023 | 39.80 | 40.40 | 37.34 | 40.38 | 1,560,129 | +0.55(+1.38%) |
Feb 16, 2023 | 40.54 | 41.62 | 39.00 | 39.83 | 886,350 | -1.95(-4.67%) |
Feb 15, 2023 | 40.60 | 41.83 | 39.82 | 41.78 | 710,904 | +1.00(+2.45%) |
Feb 14, 2023 | 40.77 | 41.88 | 38.85 | 40.78 | 872,151 | -0.54(-1.31%) |
Feb 13, 2023 | 40.01 | 41.54 | 39.38 | 41.32 | 587,891 | +1.35(+3.38%) |
Feb 10, 2023 | 40.43 | 40.55 | 39.28 | 39.97 | 875,752 | -1.13(-2.75%) |
Feb 09, 2023 | 43.76 | 44.12 | 40.47 | 41.10 | 799,281 | -2.01(-4.66%) |
Feb 08, 2023 | 44.83 | 45.26 | 43.02 | 43.11 | 807,789 | -1.71(-3.82%) |
Feb 07, 2023 | 43.96 | 45.34 | 43.00 | 44.82 | 1,056,401 | +0.97(+2.21%) |
Feb 06, 2023 | 42.93 | 44.24 | 42.41 | 43.85 | 745,944 | +0.62(+1.43%) |
Feb 03, 2023 | 42.86 | 44.51 | 42.42 | 43.23 | 785,939 | -1.37(-3.07%) |
Feb 02, 2023 | 44.47 | 46.03 | 43.43 | 44.60 | 1,621,977 | +1.45(+3.36%) |
Feb 01, 2023 | 43.71 | 43.73 | 40.90 | 43.15 | 1,207,569 | +0.71(+1.67%) |
Jan 31, 2023 | 40.27 | 42.69 | 40.27 | 42.44 | 1,046,307 | +2.32(+5.78%) |
Jan 30, 2023 | 41.32 | 42.00 | 39.90 | 40.12 | 1,285,566 | -1.51(-3.63%) |
Jan 27, 2023 | 38.44 | 41.70 | 38.44 | 41.63 | 1,126,400 | +3.00(+7.77%) |
Jan 26, 2023 | 39.80 | 40.11 | 38.00 | 38.63 | 1,026,499 | -0.39(-1.00%) |
Jan 25, 2023 | 37.71 | 39.19 | 36.11 | 39.02 | 1,262,110 | +0.49(+1.27%) |
Jan 24, 2023 | 35.88 | 38.70 | 35.47 | 38.53 | 1,673,531 | +2.65(+7.39%) |
Jan 23, 2023 | 34.01 | 36.03 | 33.46 | 35.88 | 1,277,911 | +2.03(+6.00%) |
Jan 20, 2023 | 33.81 | 34.20 | 32.44 | 33.85 | 1,517,974 | +0.55(+1.65%) |
Jan 19, 2023 | 35.00 | 35.66 | 33.26 | 33.30 | 1,222,064 | -2.78(-7.71%) |
Jan 18, 2023 | 37.50 | 38.91 | 35.85 | 36.08 | 1,068,704 | -0.97(-2.62%) |
Jan 17, 2023 | 37.57 | 37.87 | 36.29 | 37.05 | 1,102,706 | -0.59(-1.57%) |
Jan 13, 2023 | 37.18 | 38.49 | 36.73 | 37.64 | 866,214 | -0.57(-1.49%) |
Jan 12, 2023 | 37.80 | 38.35 | 35.65 | 38.21 | 1,294,824 | +0.70(+1.87%) |
Jan 11, 2023 | 37.90 | 38.49 | 37.05 | 37.51 | 1,000,300 | -0.30(-0.79%) |
Jan 10, 2023 | 36.34 | 37.85 | 36.31 | 37.81 | 772,773 | +1.42(+3.90%) |
Jan 09, 2023 | 38.37 | 38.37 | 35.80 | 36.39 | 1,296,335 | -1.71(-4.49%) |
Jan 06, 2023 | 39.56 | 39.56 | 38.00 | 38.10 | 1,027,528 | -0.69(-1.78%) |
Jan 05, 2023 | 38.62 | 39.41 | 37.60 | 38.79 | 929,079 | -0.34(-0.87%) |
Jan 04, 2023 | 34.90 | 39.20 | 34.87 | 39.13 | 1,882,409 | +4.48(+12.93%) |