Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 31.91 | 32.20 | 31.63 | 32.16 | 158,864 | +0.54(+1.70%) |
Mar 30, 2023 | 31.32 | 32.17 | 31.32 | 31.63 | 149,064 | +0.23(+0.73%) |
Mar 29, 2023 | 31.57 | 31.64 | 31.04 | 31.40 | 242,509 | +0.23(+0.73%) |
Mar 28, 2023 | 30.54 | 31.47 | 30.53 | 31.17 | 359,109 | +0.50(+1.63%) |
Mar 27, 2023 | 29.71 | 30.97 | 29.71 | 30.67 | 441,988 | +1.21(+4.09%) |
Mar 24, 2023 | 29.57 | 29.90 | 29.16 | 29.46 | 522,327 | -0.16(-0.53%) |
Mar 23, 2023 | 29.90 | 30.58 | 29.62 | 29.62 | 546,169 | -0.23(-0.77%) |
Mar 22, 2023 | 31.06 | 31.26 | 29.79 | 29.85 | 501,891 | -1.35(-4.31%) |
Mar 21, 2023 | 31.56 | 31.59 | 31.03 | 31.20 | 409,861 | +0.29(+0.94%) |
Mar 20, 2023 | 30.73 | 31.51 | 30.73 | 30.91 | 629,797 | +0.13(+0.43%) |
Mar 17, 2023 | 30.66 | 31.09 | 30.59 | 30.77 | 586,059 | -0.29(-0.93%) |
Mar 16, 2023 | 31.48 | 31.57 | 30.83 | 31.06 | 435,135 | +0.20(+0.66%) |
Mar 15, 2023 | 30.79 | 31.06 | 30.51 | 30.86 | 519,291 | -0.55(-1.76%) |
Mar 14, 2023 | 32.45 | 32.75 | 31.41 | 31.42 | 315,434 | -0.26(-0.83%) |
Mar 13, 2023 | 31.57 | 32.42 | 31.38 | 31.68 | 338,492 | -0.76(-2.33%) |
Mar 10, 2023 | 32.11 | 32.98 | 31.33 | 32.44 | 423,502 | +0.11(+0.35%) |
Mar 09, 2023 | 33.26 | 33.42 | 32.30 | 32.32 | 195,228 | -0.71(-2.16%) |
Mar 08, 2023 | 33.17 | 33.37 | 32.77 | 33.03 | 186,035 | -0.10(-0.29%) |
Mar 07, 2023 | 33.85 | 34.00 | 33.12 | 33.13 | 197,123 | -0.84(-2.46%) |
Mar 06, 2023 | 34.46 | 34.49 | 33.72 | 33.97 | 277,934 | -0.44(-1.28%) |
Mar 03, 2023 | 33.65 | 34.44 | 33.62 | 34.41 | 351,607 | +0.97(+2.89%) |
Mar 02, 2023 | 33.89 | 34.04 | 33.33 | 33.44 | 264,294 | -0.82(-2.39%) |
Mar 01, 2023 | 34.05 | 34.53 | 33.73 | 34.26 | 252,227 | +0.09(+0.26%) |
Feb 28, 2023 | 33.86 | 34.65 | 33.77 | 34.17 | 290,078 | +0.15(+0.44%) |
Feb 27, 2023 | 34.75 | 34.95 | 33.59 | 34.02 | 420,063 | -0.49(-1.43%) |
Feb 24, 2023 | 33.97 | 34.59 | 33.97 | 34.51 | 188,682 | -0.26(-0.76%) |
Feb 23, 2023 | 34.19 | 34.86 | 34.10 | 34.78 | 323,948 | +0.67(+1.96%) |
Feb 22, 2023 | 34.53 | 34.75 | 34.05 | 34.11 | 210,293 | -0.47(-1.35%) |
Feb 21, 2023 | 35.19 | 35.44 | 34.45 | 34.57 | 331,558 | -1.00(-2.82%) |
Feb 17, 2023 | 35.30 | 35.74 | 35.23 | 35.58 | 274,873 | +0.26(+0.72%) |
Feb 16, 2023 | 36.23 | 36.30 | 35.30 | 35.32 | 453,236 | -0.93(-2.58%) |
Feb 15, 2023 | 35.94 | 36.27 | 35.26 | 36.26 | 698,855 | +0.35(+0.96%) |
Feb 14, 2023 | 34.86 | 36.32 | 34.77 | 35.91 | 567,465 | +0.99(+2.82%) |
Feb 13, 2023 | 34.54 | 35.08 | 34.45 | 34.92 | 531,653 | +0.87(+2.56%) |
Feb 10, 2023 | 33.80 | 34.72 | 33.08 | 34.05 | 494,304 | -0.56(-1.62%) |
Feb 09, 2023 | 34.63 | 35.06 | 34.33 | 34.61 | 492,334 | +0.21(+0.60%) |
Feb 08, 2023 | 34.05 | 34.53 | 33.77 | 34.41 | 243,275 | +0.05(+0.15%) |
Feb 07, 2023 | 33.47 | 34.45 | 33.47 | 34.35 | 220,807 | +0.88(+2.63%) |
Feb 06, 2023 | 33.73 | 34.10 | 33.35 | 33.47 | 182,212 | -0.48(-1.40%) |
Feb 03, 2023 | 33.94 | 34.64 | 33.81 | 33.95 | 328,882 | -0.25(-0.73%) |
Feb 02, 2023 | 33.62 | 34.54 | 33.62 | 34.20 | 399,308 | +0.84(+2.51%) |
Feb 01, 2023 | 32.61 | 33.60 | 32.51 | 33.36 | 220,228 | +0.58(+1.77%) |
Jan 31, 2023 | 32.46 | 32.86 | 32.18 | 32.78 | 173,639 | +0.39(+1.20%) |
Jan 30, 2023 | 32.75 | 32.95 | 32.21 | 32.39 | 254,133 | -0.35(-1.06%) |
Jan 27, 2023 | 32.69 | 33.37 | 32.63 | 32.74 | 249,487 | -0.33(-0.99%) |
Jan 26, 2023 | 32.68 | 33.11 | 32.54 | 33.07 | 162,066 | +0.61(+1.89%) |
Jan 25, 2023 | 32.64 | 32.78 | 32.25 | 32.45 | 160,026 | -0.55(-1.68%) |
Jan 24, 2023 | 32.57 | 33.30 | 32.57 | 33.00 | 247,776 | +0.08(+0.24%) |
Jan 23, 2023 | 32.50 | 33.17 | 32.38 | 32.93 | 222,939 | +0.61(+1.90%) |
Jan 20, 2023 | 31.54 | 32.37 | 31.23 | 32.31 | 145,867 | +0.77(+2.44%) |
Jan 19, 2023 | 32.65 | 32.71 | 31.43 | 31.54 | 255,040 | -1.41(-4.28%) |
Jan 18, 2023 | 33.16 | 33.25 | 32.51 | 32.95 | 240,704 | -0.26(-0.78%) |
Jan 17, 2023 | 33.75 | 33.75 | 32.92 | 33.21 | 245,212 | -0.54(-1.59%) |
Jan 13, 2023 | 33.68 | 33.90 | 32.87 | 33.75 | 303,710 | +0.03(+0.08%) |
Jan 12, 2023 | 33.72 | 34.14 | 33.01 | 33.72 | 267,649 | +0.32(+0.96%) |
Jan 11, 2023 | 33.05 | 33.51 | 32.82 | 33.40 | 213,552 | +0.60(+1.82%) |
Jan 10, 2023 | 31.41 | 32.88 | 31.37 | 32.81 | 315,363 | +1.21(+3.83%) |
Jan 09, 2023 | 31.99 | 32.08 | 31.42 | 31.60 | 487,163 | -0.36(-1.14%) |
Jan 06, 2023 | 30.70 | 32.22 | 30.58 | 31.96 | 403,700 | +1.25(+4.05%) |
Jan 05, 2023 | 30.79 | 30.87 | 30.49 | 30.71 | 186,068 | -0.32(-1.03%) |
Jan 04, 2023 | 30.58 | 31.20 | 30.41 | 31.03 | 386,708 | +0.48(+1.58%) |