Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 29.92 | 30.44 | 29.71 | 30.38 | 1,722,536 | +0.73(+2.45%) |
Mar 30, 2023 | 30.09 | 30.33 | 29.37 | 29.65 | 1,836,570 | -0.15(-0.51%) |
Mar 29, 2023 | 28.78 | 29.83 | 27.89 | 29.80 | 3,268,061 | +0.90(+3.11%) |
Mar 28, 2023 | 28.57 | 29.25 | 28.50 | 28.90 | 2,260,439 | +0.05(+0.17%) |
Mar 27, 2023 | 29.05 | 29.15 | 28.44 | 28.86 | 1,751,339 | +0.70(+2.48%) |
Mar 24, 2023 | 28.03 | 28.17 | 27.12 | 28.16 | 2,667,092 | -0.44(-1.54%) |
Mar 23, 2023 | 29.44 | 29.60 | 28.45 | 28.60 | 2,215,386 | -0.69(-2.35%) |
Mar 22, 2023 | 30.04 | 30.42 | 29.27 | 29.29 | 1,486,237 | -0.73(-2.42%) |
Mar 21, 2023 | 30.18 | 30.45 | 29.97 | 30.02 | 1,346,212 | +0.58(+1.98%) |
Mar 20, 2023 | 29.32 | 29.78 | 29.17 | 29.43 | 1,516,490 | +0.69(+2.40%) |
Mar 17, 2023 | 29.20 | 29.41 | 28.51 | 28.74 | 16,475,618 | -1.12(-3.75%) |
Mar 16, 2023 | 29.18 | 30.21 | 28.71 | 29.86 | 2,490,018 | +0.28(+0.94%) |
Mar 15, 2023 | 29.29 | 29.67 | 28.66 | 29.58 | 2,728,683 | -1.05(-3.44%) |
Mar 14, 2023 | 30.48 | 31.07 | 30.11 | 30.64 | 3,590,884 | +1.46(+5.02%) |
Mar 13, 2023 | 30.48 | 30.50 | 29.02 | 29.17 | 3,318,164 | -2.43(-7.69%) |
Mar 10, 2023 | 32.68 | 32.91 | 31.34 | 31.60 | 1,908,598 | -1.45(-4.37%) |
Mar 09, 2023 | 34.33 | 34.47 | 32.92 | 33.05 | 1,197,580 | -1.37(-3.98%) |
Mar 08, 2023 | 34.37 | 34.70 | 34.20 | 34.42 | 1,152,693 | +0.04(+0.11%) |
Mar 07, 2023 | 35.10 | 35.26 | 34.35 | 34.38 | 1,087,909 | -0.83(-2.36%) |
Mar 06, 2023 | 35.67 | 35.73 | 35.08 | 35.21 | 1,467,917 | -0.54(-1.50%) |
Mar 03, 2023 | 35.47 | 35.83 | 35.15 | 35.75 | 746,876 | +0.20(+0.57%) |
Mar 02, 2023 | 35.42 | 35.74 | 34.95 | 35.55 | 578,522 | -0.29(-0.80%) |
Mar 01, 2023 | 36.07 | 36.30 | 35.73 | 35.83 | 845,383 | -0.33(-0.93%) |
Feb 28, 2023 | 36.22 | 36.50 | 35.78 | 36.17 | 1,234,526 | +0.16(+0.45%) |
Feb 27, 2023 | 36.46 | 36.74 | 35.97 | 36.01 | 684,872 | -0.05(-0.13%) |
Feb 24, 2023 | 35.71 | 36.14 | 35.43 | 36.05 | 880,966 | -0.25(-0.69%) |
Feb 23, 2023 | 36.14 | 36.54 | 35.99 | 36.30 | 1,016,838 | +0.26(+0.72%) |
Feb 22, 2023 | 36.17 | 36.42 | 35.82 | 36.04 | 968,567 | -0.18(-0.50%) |
Feb 21, 2023 | 36.86 | 37.24 | 36.07 | 36.23 | 769,468 | -1.13(-3.02%) |
Feb 17, 2023 | 36.96 | 37.53 | 36.85 | 37.36 | 722,556 | +0.44(+1.19%) |
Feb 16, 2023 | 37.06 | 37.36 | 36.84 | 36.92 | 749,221 | -0.70(-1.86%) |
Feb 15, 2023 | 37.39 | 37.66 | 37.14 | 37.61 | 655,710 | -0.08(-0.20%) |
Feb 14, 2023 | 37.63 | 37.83 | 37.11 | 37.69 | 1,107,621 | -0.16(-0.43%) |
Feb 13, 2023 | 37.15 | 37.86 | 36.98 | 37.85 | 827,902 | +0.72(+1.93%) |
Feb 10, 2023 | 36.83 | 37.33 | 36.69 | 37.14 | 789,699 | +0.13(+0.36%) |
Feb 09, 2023 | 37.59 | 37.96 | 36.98 | 37.00 | 867,256 | -0.43(-1.14%) |
Feb 08, 2023 | 37.32 | 37.84 | 37.27 | 37.43 | 973,062 | -0.28(-0.73%) |
Feb 07, 2023 | 37.22 | 37.89 | 37.19 | 37.70 | 782,346 | +0.20(+0.53%) |
Feb 06, 2023 | 37.22 | 37.55 | 37.14 | 37.51 | 598,658 | -0.13(-0.35%) |
Feb 03, 2023 | 37.22 | 38.03 | 37.15 | 37.64 | 892,246 | -0.20(-0.53%) |
Feb 02, 2023 | 37.60 | 38.64 | 37.42 | 37.84 | 1,142,637 | +0.38(+1.01%) |
Feb 01, 2023 | 36.83 | 37.77 | 36.79 | 37.46 | 950,194 | +0.15(+0.41%) |
Jan 31, 2023 | 36.81 | 37.41 | 36.52 | 37.31 | 1,085,663 | +0.53(+1.45%) |
Jan 30, 2023 | 36.74 | 37.29 | 36.54 | 36.77 | 835,866 | -0.39(-1.05%) |
Jan 27, 2023 | 37.08 | 37.61 | 37.08 | 37.16 | 687,561 | -0.09(-0.23%) |
Jan 26, 2023 | 36.99 | 37.30 | 36.77 | 37.25 | 939,758 | +0.26(+0.69%) |
Jan 25, 2023 | 36.12 | 37.00 | 36.12 | 36.99 | 915,205 | +0.49(+1.35%) |
Jan 24, 2023 | 36.66 | 36.75 | 36.14 | 36.50 | 493,343 | -0.14(-0.39%) |
Jan 23, 2023 | 36.23 | 36.69 | 36.04 | 36.64 | 990,070 | +0.48(+1.34%) |
Jan 20, 2023 | 35.82 | 36.16 | 35.61 | 36.16 | 674,459 | +0.57(+1.60%) |
Jan 19, 2023 | 35.63 | 35.71 | 35.24 | 35.59 | 1,035,810 | -0.47(-1.32%) |
Jan 18, 2023 | 36.37 | 36.81 | 35.92 | 36.06 | 1,017,417 | -0.33(-0.91%) |
Jan 17, 2023 | 36.92 | 37.36 | 36.05 | 36.39 | 1,616,800 | -0.35(-0.96%) |
Jan 13, 2023 | 36.40 | 36.90 | 35.68 | 36.75 | 1,256,558 | +0.20(+0.55%) |
Jan 12, 2023 | 35.85 | 36.82 | 35.60 | 36.55 | 1,241,316 | +0.73(+2.03%) |
Jan 11, 2023 | 35.37 | 36.24 | 35.08 | 35.82 | 1,740,068 | +0.25(+0.71%) |
Jan 10, 2023 | 34.23 | 35.80 | 33.50 | 35.57 | 2,268,494 | +1.29(+3.76%) |
Jan 09, 2023 | 33.80 | 34.71 | 33.80 | 34.28 | 1,754,370 | +0.27(+0.80%) |
Jan 06, 2023 | 34.06 | 34.49 | 33.76 | 34.00 | 2,008,319 | +0.34(+1.02%) |
Jan 05, 2023 | 35.05 | 35.05 | 33.53 | 33.66 | 3,439,740 | -1.46(-4.16%) |
Jan 04, 2023 | 31.34 | 37.05 | 30.88 | 35.12 | 11,841,854 | +4.05(+13.03%) |