Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 33.66 | 33.87 | 33.57 | 33.86 | 931,086 | +0.33(+1.00%) |
Mar 30, 2023 | 33.68 | 33.72 | 33.38 | 33.52 | 1,146,909 | +0.09(+0.26%) |
Mar 29, 2023 | 33.29 | 33.46 | 33.25 | 33.44 | 1,036,028 | +0.41(+1.24%) |
Mar 28, 2023 | 32.77 | 33.10 | 32.76 | 33.03 | 1,303,645 | +0.19(+0.58%) |
Mar 27, 2023 | 32.86 | 32.99 | 32.65 | 32.84 | 1,006,409 | +0.35(+1.09%) |
Mar 24, 2023 | 31.89 | 32.50 | 31.85 | 32.48 | 1,308,064 | +0.36(+1.13%) |
Mar 23, 2023 | 32.46 | 32.68 | 31.93 | 32.12 | 987,165 | -0.17(-0.53%) |
Mar 22, 2023 | 33.12 | 33.12 | 32.29 | 32.29 | 826,853 | -0.80(-2.43%) |
Mar 21, 2023 | 33.03 | 33.13 | 32.86 | 33.10 | 865,648 | +0.53(+1.63%) |
Mar 20, 2023 | 32.24 | 32.68 | 32.24 | 32.57 | 1,029,287 | +0.52(+1.62%) |
Mar 17, 2023 | 32.44 | 32.47 | 31.90 | 32.05 | 1,615,549 | -0.52(-1.60%) |
Mar 16, 2023 | 32.08 | 32.64 | 31.79 | 32.57 | 1,510,335 | +0.23(+0.70%) |
Mar 15, 2023 | 32.21 | 32.43 | 31.98 | 32.34 | 1,986,351 | -0.50(-1.53%) |
Mar 14, 2023 | 33.10 | 33.17 | 32.49 | 32.84 | 1,015,152 | +0.32(+0.99%) |
Mar 13, 2023 | 32.49 | 33.05 | 32.26 | 32.52 | 1,601,689 | -0.59(-1.77%) |
Mar 10, 2023 | 33.44 | 33.69 | 32.88 | 33.11 | 1,718,485 | -0.40(-1.18%) |
Mar 09, 2023 | 34.26 | 34.33 | 33.45 | 33.50 | 937,954 | -0.67(-1.96%) |
Mar 08, 2023 | 34.27 | 34.38 | 34.00 | 34.17 | 797,422 | -0.10(-0.30%) |
Mar 07, 2023 | 34.85 | 34.85 | 34.19 | 34.28 | 805,950 | -0.63(-1.81%) |
Mar 06, 2023 | 34.92 | 35.00 | 34.82 | 34.91 | 1,070,830 | +0.01(+0.03%) |
Mar 03, 2023 | 34.56 | 34.97 | 34.50 | 34.90 | 1,148,751 | +0.36(+1.04%) |
Mar 02, 2023 | 34.37 | 34.60 | 34.25 | 34.54 | 1,477,187 | +0.08(+0.22%) |
Mar 01, 2023 | 34.44 | 34.54 | 34.33 | 34.47 | 1,254,999 | +0.03(+0.08%) |
Feb 28, 2023 | 34.63 | 34.65 | 34.43 | 34.44 | 1,324,202 | -0.17(-0.49%) |
Feb 27, 2023 | 34.81 | 34.94 | 34.52 | 34.61 | 636,282 | +0.03(+0.08%) |
Feb 24, 2023 | 34.41 | 34.62 | 34.30 | 34.58 | 711,251 | -0.14(-0.41%) |
Feb 23, 2023 | 34.85 | 34.89 | 34.45 | 34.72 | 888,841 | +0.06(+0.16%) |
Feb 22, 2023 | 34.79 | 34.89 | 34.50 | 34.66 | 833,913 | -0.13(-0.38%) |
Feb 21, 2023 | 35.14 | 35.19 | 34.72 | 34.80 | 996,966 | -0.61(-1.73%) |
Feb 17, 2023 | 35.37 | 35.46 | 35.14 | 35.41 | 681,573 | -0.11(-0.32%) |
Feb 16, 2023 | 35.56 | 35.79 | 35.42 | 35.52 | 943,100 | -0.26(-0.71%) |
Feb 15, 2023 | 35.71 | 35.78 | 35.51 | 35.78 | 1,474,723 | -0.18(-0.50%) |
Feb 14, 2023 | 36.07 | 36.19 | 35.71 | 35.96 | 980,109 | -0.20(-0.55%) |
Feb 13, 2023 | 35.80 | 36.16 | 35.73 | 36.16 | 947,669 | +0.36(+1.00%) |
Feb 10, 2023 | 35.33 | 35.82 | 35.31 | 35.80 | 869,505 | +0.57(+1.61%) |
Feb 09, 2023 | 35.72 | 35.76 | 35.16 | 35.23 | 1,054,220 | -0.26(-0.72%) |
Feb 08, 2023 | 35.69 | 35.81 | 35.47 | 35.49 | 885,668 | -0.31(-0.87%) |
Feb 07, 2023 | 35.53 | 35.87 | 35.32 | 35.80 | 1,795,566 | +0.20(+0.56%) |
Feb 06, 2023 | 35.69 | 35.71 | 35.41 | 35.60 | 1,035,460 | -0.20(-0.55%) |
Feb 03, 2023 | 35.88 | 36.00 | 35.70 | 35.80 | 1,036,546 | -0.15(-0.42%) |
Feb 02, 2023 | 36.02 | 36.12 | 35.69 | 35.95 | 2,524,478 | -0.02(-0.05%) |
Feb 01, 2023 | 35.80 | 36.21 | 35.43 | 35.97 | 1,420,015 | +0.09(+0.26%) |
Jan 31, 2023 | 35.42 | 35.88 | 35.31 | 35.87 | 1,243,492 | +0.47(+1.33%) |
Jan 30, 2023 | 35.52 | 35.69 | 35.38 | 35.40 | 1,926,393 | -0.26(-0.74%) |
Jan 27, 2023 | 35.66 | 35.82 | 35.54 | 35.67 | 737,065 | -0.02(-0.05%) |
Jan 26, 2023 | 35.56 | 35.70 | 35.34 | 35.69 | 1,108,814 | +0.26(+0.75%) |
Jan 25, 2023 | 35.18 | 35.42 | 35.04 | 35.42 | 1,073,737 | +0.06(+0.16%) |
Jan 24, 2023 | 35.26 | 35.46 | 35.01 | 35.36 | 1,486,089 | -0.07(-0.19%) |
Jan 23, 2023 | 35.35 | 35.69 | 35.29 | 35.43 | 1,189,842 | +0.20(+0.56%) |
Jan 20, 2023 | 34.98 | 35.26 | 34.66 | 35.23 | 1,095,900 | +0.42(+1.19%) |
Jan 19, 2023 | 34.72 | 34.99 | 34.60 | 34.82 | 2,414,961 | -0.03(-0.08%) |
Jan 18, 2023 | 35.64 | 35.64 | 34.82 | 34.84 | 2,218,852 | -0.78(-2.18%) |
Jan 17, 2023 | 35.89 | 35.95 | 35.56 | 35.62 | 905,273 | -0.26(-0.71%) |
Jan 13, 2023 | 35.69 | 35.92 | 35.49 | 35.87 | 1,442,931 | +0.03(+0.08%) |
Jan 12, 2023 | 35.83 | 36.00 | 35.63 | 35.85 | 1,836,556 | +0.15(+0.42%) |
Jan 11, 2023 | 35.77 | 35.79 | 35.38 | 35.69 | 891,317 | +0.10(+0.29%) |
Jan 10, 2023 | 35.48 | 35.59 | 35.20 | 35.59 | 663,144 | +0.20(+0.56%) |
Jan 09, 2023 | 35.76 | 35.78 | 35.37 | 35.39 | 1,262,416 | -0.20(-0.56%) |
Jan 06, 2023 | 35.19 | 35.69 | 35.11 | 35.59 | 1,318,759 | +0.75(+2.14%) |
Jan 05, 2023 | 34.77 | 34.94 | 34.57 | 34.84 | 1,127,496 | -0.05(-0.14%) |
Jan 04, 2023 | 34.61 | 35.05 | 34.51 | 34.89 | 1,427,556 | +0.41(+1.18%) |