Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 34.08 | 34.09 | 33.74 | 33.86 | 27,187 | -0.31(-0.91%) |
Mar 30, 2023 | 33.89 | 34.23 | 33.89 | 34.18 | 32,141 | +0.63(+1.89%) |
Mar 29, 2023 | 33.32 | 33.64 | 33.20 | 33.54 | 49,032 | +0.07(+0.20%) |
Mar 28, 2023 | 33.20 | 33.49 | 33.09 | 33.48 | 22,479 | +0.71(+2.17%) |
Mar 27, 2023 | 32.67 | 32.80 | 32.59 | 32.76 | 15,512 | -0.31(-0.94%) |
Mar 24, 2023 | 32.86 | 33.14 | 32.86 | 33.08 | 23,193 | -0.09(-0.26%) |
Mar 23, 2023 | 33.29 | 33.65 | 32.99 | 33.16 | 27,228 | +0.70(+2.16%) |
Mar 22, 2023 | 32.76 | 32.80 | 32.46 | 32.46 | 22,419 | -0.14(-0.42%) |
Mar 21, 2023 | 32.44 | 32.60 | 32.34 | 32.60 | 22,675 | +0.72(+2.26%) |
Mar 20, 2023 | 31.61 | 32.12 | 31.56 | 31.88 | 19,294 | -0.22(-0.70%) |
Mar 17, 2023 | 32.38 | 32.50 | 31.94 | 32.10 | 24,554 | -0.23(-0.72%) |
Mar 16, 2023 | 31.80 | 32.40 | 31.76 | 32.34 | 21,369 | +0.27(+0.85%) |
Mar 15, 2023 | 31.91 | 32.07 | 31.67 | 32.06 | 60,966 | -0.54(-1.64%) |
Mar 14, 2023 | 32.54 | 32.61 | 32.24 | 32.60 | 21,712 | +0.18(+0.57%) |
Mar 13, 2023 | 32.12 | 32.57 | 32.05 | 32.41 | 34,570 | +0.17(+0.51%) |
Mar 10, 2023 | 32.26 | 32.51 | 32.13 | 32.25 | 31,371 | +0.01(+0.03%) |
Mar 09, 2023 | 32.84 | 32.84 | 32.16 | 32.24 | 47,358 | -1.01(-3.05%) |
Mar 08, 2023 | 33.29 | 33.35 | 33.15 | 33.25 | 27,494 | -0.26(-0.78%) |
Mar 07, 2023 | 34.08 | 34.08 | 33.50 | 33.51 | 42,463 | -0.96(-2.80%) |
Mar 06, 2023 | 34.67 | 34.81 | 34.46 | 34.48 | 34,786 | -0.52(-1.49%) |
Mar 03, 2023 | 34.84 | 35.07 | 34.84 | 35.00 | 17,334 | +0.07(+0.21%) |
Mar 02, 2023 | 34.33 | 34.98 | 34.32 | 34.93 | 60,897 | +0.38(+1.10%) |
Mar 01, 2023 | 34.72 | 34.86 | 34.46 | 34.55 | 117,554 | +1.18(+3.53%) |
Feb 28, 2023 | 33.29 | 33.62 | 33.27 | 33.37 | 35,556 | -0.18(-0.55%) |
Feb 27, 2023 | 33.65 | 33.72 | 33.48 | 33.55 | 43,927 | +0.40(+1.20%) |
Feb 24, 2023 | 33.38 | 33.56 | 33.04 | 33.15 | 51,795 | -1.24(-3.60%) |
Feb 23, 2023 | 35.06 | 35.19 | 34.20 | 34.39 | 60,004 | -0.11(-0.31%) |
Feb 22, 2023 | 34.68 | 34.76 | 34.43 | 34.50 | 41,200 | -0.27(-0.79%) |
Feb 21, 2023 | 34.86 | 35.13 | 34.70 | 34.77 | 116,780 | -0.27(-0.78%) |
Feb 17, 2023 | 35.14 | 35.17 | 34.89 | 35.04 | 26,516 | -0.89(-2.47%) |
Feb 16, 2023 | 35.71 | 36.14 | 35.54 | 35.93 | 38,990 | -0.12(-0.32%) |
Feb 15, 2023 | 35.80 | 36.08 | 35.73 | 36.05 | 51,113 | -0.51(-1.39%) |
Feb 14, 2023 | 36.42 | 36.66 | 36.16 | 36.55 | 63,279 | -0.28(-0.77%) |
Feb 13, 2023 | 36.75 | 37.09 | 36.67 | 36.83 | 421,917 | +0.61(+1.69%) |
Feb 10, 2023 | 36.51 | 36.61 | 36.08 | 36.22 | 42,422 | -1.13(-3.02%) |
Feb 09, 2023 | 37.62 | 37.73 | 37.25 | 37.35 | 53,510 | +0.78(+2.13%) |
Feb 08, 2023 | 36.82 | 36.84 | 36.47 | 36.57 | 32,834 | -0.49(-1.31%) |
Feb 07, 2023 | 37.18 | 37.19 | 36.64 | 37.06 | 40,688 | +0.15(+0.41%) |
Feb 06, 2023 | 36.75 | 36.98 | 36.51 | 36.91 | 56,649 | -0.72(-1.91%) |
Feb 03, 2023 | 37.98 | 38.16 | 37.54 | 37.62 | 42,684 | -1.09(-2.80%) |
Feb 02, 2023 | 39.11 | 39.11 | 38.51 | 38.71 | 86,692 | -0.62(-1.57%) |
Feb 01, 2023 | 39.06 | 39.50 | 38.76 | 39.33 | 65,343 | +0.93(+2.43%) |
Jan 31, 2023 | 38.34 | 38.65 | 38.18 | 38.39 | 1,290,465 | -0.35(-0.90%) |
Jan 30, 2023 | 38.95 | 39.03 | 38.58 | 38.74 | 71,844 | -1.40(-3.49%) |
Jan 27, 2023 | 40.16 | 40.25 | 39.80 | 40.15 | 119,292 | -0.09(-0.22%) |
Jan 26, 2023 | 40.22 | 40.30 | 39.93 | 40.23 | 552,267 | +0.50(+1.26%) |
Jan 25, 2023 | 39.58 | 39.77 | 39.18 | 39.73 | 47,064 | +0.10(+0.26%) |
Jan 24, 2023 | 39.41 | 39.68 | 39.41 | 39.63 | 45,663 | +0.02(+0.05%) |
Jan 23, 2023 | 39.48 | 39.82 | 39.35 | 39.61 | 127,206 | +0.44(+1.13%) |
Jan 20, 2023 | 38.88 | 39.20 | 38.74 | 39.17 | 28,554 | +0.72(+1.86%) |
Jan 19, 2023 | 38.07 | 38.56 | 38.05 | 38.45 | 186,542 | +0.71(+1.88%) |
Jan 18, 2023 | 38.51 | 38.54 | 37.71 | 37.74 | 87,992 | -0.50(-1.30%) |
Jan 17, 2023 | 38.41 | 38.41 | 38.03 | 38.24 | 44,259 | -0.53(-1.36%) |
Jan 13, 2023 | 38.31 | 38.78 | 38.31 | 38.76 | 120,422 | +0.81(+2.13%) |
Jan 12, 2023 | 37.84 | 38.00 | 37.42 | 37.95 | 171,420 | -0.02(-0.05%) |
Jan 11, 2023 | 37.83 | 38.09 | 37.64 | 37.97 | 42,878 | +0.14(+0.36%) |
Jan 10, 2023 | 37.55 | 37.88 | 37.35 | 37.84 | 56,448 | +0.43(+1.15%) |
Jan 09, 2023 | 37.81 | 37.87 | 37.41 | 37.41 | 69,956 | +0.09(+0.24%) |
Jan 06, 2023 | 36.89 | 37.35 | 36.51 | 37.32 | 50,530 | +0.29(+0.78%) |
Jan 05, 2023 | 36.50 | 37.08 | 36.32 | 37.03 | 43,466 | +0.32(+0.88%) |
Jan 04, 2023 | 35.82 | 36.72 | 35.70 | 36.71 | 166,390 | +1.89(+5.43%) |