Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 38.92 | 38.94 | 38.87 | 38.94 | 1,322 | +0.26(+0.67%) |
Mar 30, 2023 | 38.69 | 38.69 | 38.63 | 38.68 | 4,378 | +0.42(+1.09%) |
Mar 29, 2023 | 38.18 | 38.30 | 38.18 | 38.26 | 2,174 | +0.72(+1.91%) |
Mar 28, 2023 | 37.51 | 37.55 | 37.47 | 37.54 | 2,628 | -0.16(-0.41%) |
Mar 27, 2023 | 37.63 | 37.70 | 37.63 | 37.70 | 730 | +0.29(+0.76%) |
Mar 24, 2023 | 37.25 | 37.43 | 37.14 | 37.41 | 3,842 | -0.21(-0.56%) |
Mar 23, 2023 | 37.81 | 37.81 | 37.47 | 37.62 | 2,958 | +0.16(+0.44%) |
Mar 22, 2023 | 38.03 | 38.03 | 37.46 | 37.46 | 2,438 | -0.58(-1.52%) |
Mar 21, 2023 | 37.90 | 38.05 | 37.90 | 38.04 | 1,477 | +0.67(+1.79%) |
Mar 20, 2023 | 37.38 | 37.42 | 37.30 | 37.37 | 2,024 | +0.50(+1.36%) |
Mar 17, 2023 | 36.74 | 36.88 | 36.74 | 36.87 | 1,190 | -0.75(-1.99%) |
Mar 16, 2023 | 36.73 | 37.61 | 36.73 | 37.61 | 1,770 | +0.53(+1.42%) |
Mar 15, 2023 | 36.96 | 37.11 | 36.96 | 37.09 | 2,465 | -0.86(-2.27%) |
Mar 14, 2023 | 38.11 | 38.13 | 37.80 | 37.95 | 7,052 | +0.66(+1.78%) |
Mar 13, 2023 | 37.20 | 37.40 | 37.04 | 37.28 | 7,954 | -0.78(-2.06%) |
Mar 10, 2023 | 38.50 | 38.50 | 38.07 | 38.07 | 2,460 | -0.52(-1.34%) |
Mar 09, 2023 | 39.01 | 39.03 | 38.58 | 38.58 | 992 | -0.58(-1.47%) |
Mar 08, 2023 | 39.07 | 39.16 | 39.07 | 39.16 | 803 | +0.16(+0.42%) |
Mar 07, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 234 | -0.26(-0.67%) |
Mar 06, 2023 | 39.37 | 39.37 | 39.24 | 39.26 | 1,508 | -0.13(-0.33%) |
Mar 03, 2023 | 39.14 | 39.39 | 39.14 | 39.39 | 2,753 | +0.45(+1.17%) |
Mar 02, 2023 | 38.73 | 38.94 | 38.72 | 38.94 | 469 | +0.30(+0.77%) |
Mar 01, 2023 | 38.82 | 38.82 | 38.52 | 38.64 | 1,194 | -0.07(-0.19%) |
Feb 28, 2023 | 38.81 | 38.82 | 38.71 | 38.71 | 3,230 | -0.13(-0.34%) |
Feb 27, 2023 | 38.89 | 38.94 | 38.82 | 38.84 | 6,027 | +0.36(+0.93%) |
Feb 24, 2023 | 38.58 | 38.60 | 38.40 | 38.48 | 2,448 | -0.61(-1.57%) |
Feb 23, 2023 | 38.90 | 39.10 | 38.90 | 39.10 | 1,434 | +0.34(+0.87%) |
Feb 22, 2023 | 38.80 | 38.81 | 38.70 | 38.76 | 3,147 | -0.09(-0.23%) |
Feb 21, 2023 | 39.03 | 39.03 | 38.82 | 38.85 | 1,578 | -0.49(-1.26%) |
Feb 17, 2023 | 39.25 | 39.34 | 39.25 | 39.34 | 1,161 | +0.11(+0.28%) |
Feb 16, 2023 | 39.14 | 39.23 | 39.14 | 39.23 | 1,208 | -0.04(-0.10%) |
Feb 15, 2023 | 39.00 | 39.27 | 39.00 | 39.27 | 2,108 | +0.22(+0.56%) |
Feb 14, 2023 | 38.92 | 39.06 | 38.92 | 39.06 | 106 | +0.18(+0.46%) |
Feb 13, 2023 | 38.74 | 38.88 | 38.74 | 38.88 | 1,651 | +0.37(+0.96%) |
Feb 10, 2023 | 38.41 | 38.54 | 38.41 | 38.51 | 2,066 | -0.21(-0.54%) |
Feb 09, 2023 | 39.00 | 39.00 | 38.67 | 38.72 | 3,866 | +0.08(+0.22%) |
Feb 08, 2023 | 38.76 | 38.76 | 38.60 | 38.63 | 1,679 | -0.18(-0.47%) |
Feb 07, 2023 | 38.46 | 38.81 | 38.46 | 38.81 | 994 | +0.21(+0.55%) |
Feb 06, 2023 | 38.44 | 38.60 | 38.44 | 38.60 | 27,127 | -0.14(-0.37%) |
Feb 03, 2023 | 38.79 | 38.81 | 38.71 | 38.74 | 356,390 | -0.02(-0.04%) |
Feb 02, 2023 | 38.73 | 38.76 | 38.73 | 38.76 | 1,081 | +0.48(+1.26%) |
Feb 01, 2023 | 38.34 | 38.36 | 38.28 | 38.28 | 763 | +0.19(+0.49%) |
Jan 31, 2023 | 37.84 | 38.09 | 37.79 | 38.09 | 336 | +0.26(+0.68%) |
Jan 30, 2023 | 37.85 | 37.91 | 37.83 | 37.83 | 303 | -0.24(-0.63%) |
Jan 27, 2023 | 37.96 | 38.08 | 37.96 | 38.07 | 1,952 | -0.02(-0.04%) |
Jan 26, 2023 | 38.09 | 38.09 | 38.09 | 38.09 | 2 | +0.20(+0.53%) |
Jan 25, 2023 | 37.91 | 37.91 | 37.89 | 37.89 | 259 | +0.06(+0.16%) |
Jan 24, 2023 | 37.81 | 37.83 | 37.81 | 37.83 | 167 | -0.03(-0.08%) |
Jan 23, 2023 | 37.86 | 37.86 | 37.86 | 37.86 | 5 | +0.23(+0.60%) |
Jan 20, 2023 | 37.54 | 37.63 | 37.54 | 37.63 | 1,164 | +0.29(+0.77%) |
Jan 19, 2023 | 37.34 | 37.34 | 37.34 | 37.34 | 6 | -0.38(-1.01%) |
Jan 18, 2023 | 38.03 | 38.03 | 37.72 | 37.72 | 311 | -0.13(-0.33%) |
Jan 17, 2023 | 37.85 | 37.85 | 37.85 | 37.85 | 6 | +0.08(+0.21%) |
Jan 13, 2023 | 37.67 | 37.77 | 37.67 | 37.77 | 806 | +0.24(+0.63%) |
Jan 12, 2023 | 37.53 | 37.53 | 37.52 | 37.53 | 1,376 | +0.26(+0.69%) |
Jan 11, 2023 | 37.11 | 37.28 | 37.11 | 37.28 | 913 | +0.31(+0.84%) |
Jan 10, 2023 | 36.93 | 36.96 | 36.93 | 36.96 | 611 | +0.23(+0.64%) |
Jan 09, 2023 | 36.94 | 36.94 | 36.73 | 36.73 | 3,417 | +0.09(+0.26%) |
Jan 06, 2023 | 36.66 | 36.66 | 36.63 | 36.63 | 770 | +0.57(+1.58%) |
Jan 05, 2023 | 36.05 | 36.06 | 36.04 | 36.06 | 2,591 | +0.01(+0.02%) |
Jan 04, 2023 | 36.02 | 36.06 | 36.02 | 36.06 | 327 | +0.69(+1.94%) |