Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 34.07 | 34.35 | 34.05 | 34.32 | 842,630 | +0.45(+1.33%) |
Mar 30, 2023 | 33.76 | 34.21 | 33.67 | 33.87 | 1,023,663 | +0.29(+0.85%) |
Mar 29, 2023 | 33.41 | 33.67 | 33.18 | 33.58 | 959,994 | +0.47(+1.42%) |
Mar 28, 2023 | 32.56 | 33.29 | 32.53 | 33.11 | 799,338 | +0.40(+1.23%) |
Mar 27, 2023 | 32.65 | 33.00 | 32.61 | 32.71 | 810,892 | +0.33(+1.00%) |
Mar 24, 2023 | 31.67 | 32.40 | 31.52 | 32.39 | 870,342 | +0.52(+1.62%) |
Mar 23, 2023 | 32.52 | 32.63 | 31.73 | 31.87 | 1,157,379 | -0.64(-1.97%) |
Mar 22, 2023 | 33.06 | 33.13 | 32.50 | 32.51 | 1,450,020 | -0.56(-1.71%) |
Mar 21, 2023 | 33.77 | 34.12 | 32.77 | 33.07 | 1,971,972 | -0.36(-1.09%) |
Mar 20, 2023 | 33.55 | 33.80 | 33.27 | 33.44 | 1,287,701 | +0.17(+0.52%) |
Mar 17, 2023 | 34.03 | 34.16 | 33.19 | 33.27 | 2,090,951 | -0.88(-2.58%) |
Mar 16, 2023 | 33.76 | 34.51 | 33.56 | 34.15 | 1,168,298 | +0.10(+0.28%) |
Mar 15, 2023 | 33.73 | 34.10 | 33.22 | 34.05 | 1,548,512 | -0.32(-0.92%) |
Mar 14, 2023 | 34.18 | 34.59 | 33.96 | 34.37 | 1,165,418 | +0.62(+1.84%) |
Mar 13, 2023 | 33.91 | 34.47 | 33.70 | 33.74 | 773,243 | -0.55(-1.62%) |
Mar 10, 2023 | 34.30 | 34.85 | 33.90 | 34.30 | 1,510,371 | -0.48(-1.38%) |
Mar 09, 2023 | 35.25 | 35.46 | 34.78 | 34.78 | 985,049 | -0.42(-1.19%) |
Mar 08, 2023 | 35.84 | 35.97 | 35.02 | 35.20 | 1,256,109 | -0.62(-1.72%) |
Mar 07, 2023 | 35.37 | 36.04 | 35.25 | 35.81 | 1,577,826 | +0.71(+2.03%) |
Mar 06, 2023 | 36.57 | 36.79 | 35.09 | 35.10 | 1,546,913 | -1.70(-4.62%) |
Mar 03, 2023 | 36.50 | 36.82 | 36.16 | 36.80 | 1,472,305 | +0.44(+1.20%) |
Mar 02, 2023 | 35.96 | 36.43 | 35.81 | 36.36 | 1,109,534 | +0.34(+0.95%) |
Mar 01, 2023 | 35.49 | 36.17 | 35.14 | 36.02 | 1,715,381 | +0.23(+0.64%) |
Feb 28, 2023 | 34.23 | 36.28 | 34.13 | 35.79 | 3,093,779 | +1.28(+3.71%) |
Feb 27, 2023 | 34.49 | 35.03 | 34.22 | 34.51 | 1,524,203 | +0.08(+0.22%) |
Feb 24, 2023 | 34.64 | 34.66 | 34.34 | 34.44 | 1,149,704 | -0.29(-0.85%) |
Feb 23, 2023 | 34.90 | 35.12 | 34.49 | 34.73 | 1,020,883 | -0.03(-0.08%) |
Feb 22, 2023 | 34.86 | 35.25 | 34.71 | 34.76 | 893,165 | -0.01(-0.03%) |
Feb 21, 2023 | 34.93 | 35.14 | 34.41 | 34.77 | 1,151,024 | +0.19(+0.55%) |
Feb 17, 2023 | 33.76 | 34.81 | 33.68 | 34.58 | 1,547,410 | +0.83(+2.45%) |
Feb 16, 2023 | 33.59 | 34.02 | 33.31 | 33.75 | 892,349 | -0.25(-0.73%) |
Feb 15, 2023 | 33.72 | 34.13 | 33.51 | 34.00 | 849,174 | +0.15(+0.45%) |
Feb 14, 2023 | 33.97 | 34.15 | 33.50 | 33.85 | 920,085 | -0.02(-0.06%) |
Feb 13, 2023 | 33.59 | 33.95 | 33.52 | 33.87 | 1,104,909 | +0.42(+1.25%) |
Feb 10, 2023 | 33.53 | 33.72 | 33.25 | 33.45 | 1,461,484 | -0.15(-0.45%) |
Feb 09, 2023 | 34.27 | 34.46 | 33.52 | 33.60 | 641,572 | -0.59(-1.72%) |
Feb 08, 2023 | 34.39 | 34.60 | 34.08 | 34.19 | 1,180,969 | -0.47(-1.37%) |
Feb 07, 2023 | 34.38 | 34.84 | 34.04 | 34.66 | 981,210 | +0.20(+0.58%) |
Feb 06, 2023 | 35.26 | 35.35 | 34.32 | 34.46 | 964,777 | -0.86(-2.45%) |
Feb 03, 2023 | 35.02 | 35.57 | 34.81 | 35.33 | 1,101,342 | +0.14(+0.40%) |
Feb 02, 2023 | 35.66 | 36.06 | 34.97 | 35.19 | 908,483 | -0.64(-1.78%) |
Feb 01, 2023 | 35.29 | 36.01 | 35.03 | 35.82 | 715,657 | +0.28(+0.80%) |
Jan 31, 2023 | 35.63 | 35.68 | 35.14 | 35.54 | 1,105,124 | +0.04(+0.11%) |
Jan 30, 2023 | 35.34 | 35.81 | 35.17 | 35.50 | 1,055,877 | +0.17(+0.48%) |
Jan 27, 2023 | 34.81 | 35.38 | 34.47 | 35.33 | 716,171 | +0.53(+1.53%) |
Jan 26, 2023 | 35.12 | 35.15 | 34.62 | 34.80 | 911,288 | -0.18(-0.52%) |
Jan 25, 2023 | 34.85 | 35.29 | 34.57 | 34.98 | 782,425 | +0.17(+0.49%) |
Jan 24, 2023 | 35.41 | 35.41 | 34.73 | 34.81 | 615,997 | -0.48(-1.37%) |
Jan 23, 2023 | 34.64 | 35.40 | 34.61 | 35.29 | 866,390 | +0.61(+1.75%) |
Jan 20, 2023 | 34.85 | 34.92 | 34.27 | 34.68 | 626,602 | +0.00(+0.00%) |
Jan 19, 2023 | 33.53 | 34.74 | 33.39 | 34.68 | 1,199,318 | +0.87(+2.58%) |
Jan 18, 2023 | 35.00 | 35.02 | 33.78 | 33.81 | 1,172,642 | -1.13(-3.23%) |
Jan 17, 2023 | 34.99 | 35.10 | 34.71 | 34.94 | 1,122,306 | -0.09(-0.27%) |
Jan 13, 2023 | 34.58 | 35.04 | 34.46 | 35.03 | 1,347,156 | +0.43(+1.23%) |
Jan 12, 2023 | 34.84 | 34.88 | 34.42 | 34.61 | 911,876 | -0.22(-0.63%) |
Jan 11, 2023 | 34.76 | 35.00 | 34.54 | 34.83 | 822,265 | +0.25(+0.71%) |
Jan 10, 2023 | 34.24 | 34.76 | 34.13 | 34.58 | 901,004 | +0.40(+1.17%) |
Jan 09, 2023 | 34.39 | 34.54 | 34.08 | 34.18 | 1,239,908 | -0.13(-0.39%) |
Jan 06, 2023 | 34.00 | 34.44 | 33.63 | 34.31 | 951,971 | +0.59(+1.75%) |
Jan 05, 2023 | 33.48 | 33.93 | 33.12 | 33.72 | 1,221,108 | +0.09(+0.28%) |
Jan 04, 2023 | 33.58 | 33.89 | 33.11 | 33.63 | 1,040,037 | +0.19(+0.57%) |