Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 38.55 | 38.91 | 38.55 | 38.89 | 31,233 | +0.52(+1.37%) |
Mar 30, 2023 | 38.37 | 38.37 | 38.20 | 38.36 | 33,407 | +0.23(+0.61%) |
Mar 29, 2023 | 37.97 | 38.13 | 37.93 | 38.13 | 13,036 | +0.52(+1.39%) |
Mar 28, 2023 | 37.66 | 37.66 | 37.45 | 37.61 | 35,190 | -0.06(-0.16%) |
Mar 27, 2023 | 37.84 | 37.88 | 37.67 | 37.67 | 13,772 | +0.05(+0.13%) |
Mar 24, 2023 | 37.32 | 37.64 | 37.14 | 37.62 | 108,522 | +0.14(+0.37%) |
Mar 23, 2023 | 37.59 | 37.96 | 37.19 | 37.48 | 14,189 | +0.16(+0.42%) |
Mar 22, 2023 | 37.85 | 38.24 | 37.32 | 37.32 | 22,007 | -0.55(-1.46%) |
Mar 21, 2023 | 37.73 | 37.89 | 37.57 | 37.87 | 77,404 | +0.50(+1.35%) |
Mar 20, 2023 | 37.18 | 37.38 | 37.11 | 37.37 | 11,657 | +0.28(+0.74%) |
Mar 17, 2023 | 37.41 | 37.41 | 36.97 | 37.09 | 17,432 | -0.32(-0.86%) |
Mar 16, 2023 | 36.54 | 37.46 | 36.46 | 37.41 | 14,437 | +0.67(+1.82%) |
Mar 15, 2023 | 36.35 | 36.75 | 36.28 | 36.75 | 13,452 | -0.12(-0.33%) |
Mar 14, 2023 | 37.01 | 37.05 | 36.50 | 36.87 | 23,787 | +0.56(+1.55%) |
Mar 13, 2023 | 36.00 | 36.72 | 35.88 | 36.30 | 22,351 | -0.01(-0.03%) |
Mar 10, 2023 | 36.82 | 36.86 | 36.24 | 36.31 | 540,442 | -0.54(-1.47%) |
Mar 09, 2023 | 37.76 | 37.76 | 36.85 | 36.85 | 13,563 | -0.68(-1.82%) |
Mar 08, 2023 | 37.55 | 37.61 | 37.35 | 37.54 | 70,578 | +0.07(+0.20%) |
Mar 07, 2023 | 38.06 | 38.06 | 37.42 | 37.46 | 763,850 | -0.62(-1.62%) |
Mar 06, 2023 | 38.12 | 38.34 | 38.08 | 38.08 | 12,386 | +0.08(+0.22%) |
Mar 03, 2023 | 37.71 | 38.02 | 37.57 | 38.00 | 15,871 | +0.56(+1.48%) |
Mar 02, 2023 | 36.99 | 37.44 | 36.96 | 37.44 | 44,558 | +0.36(+0.98%) |
Mar 01, 2023 | 37.22 | 37.22 | 37.04 | 37.08 | 16,146 | -0.19(-0.50%) |
Feb 28, 2023 | 37.33 | 37.50 | 37.27 | 37.27 | 15,451 | -0.12(-0.32%) |
Feb 27, 2023 | 37.56 | 37.70 | 37.33 | 37.38 | 39,776 | +0.11(+0.29%) |
Feb 24, 2023 | 37.23 | 37.32 | 37.05 | 37.28 | 11,445 | -0.40(-1.07%) |
Feb 23, 2023 | 37.74 | 37.80 | 37.36 | 37.68 | 13,186 | +0.22(+0.58%) |
Feb 22, 2023 | 37.61 | 37.66 | 37.37 | 37.46 | 11,346 | -0.06(-0.16%) |
Feb 21, 2023 | 37.88 | 37.88 | 37.50 | 37.52 | 17,625 | -0.74(-1.93%) |
Feb 17, 2023 | 38.24 | 38.28 | 37.97 | 38.26 | 30,853 | -0.17(-0.43%) |
Feb 16, 2023 | 38.42 | 38.84 | 38.40 | 38.43 | 105,642 | -0.41(-1.06%) |
Feb 15, 2023 | 38.64 | 38.84 | 38.64 | 38.84 | 5,665 | -0.03(-0.09%) |
Feb 14, 2023 | 38.78 | 39.04 | 38.49 | 38.87 | 46,446 | -0.02(-0.04%) |
Feb 13, 2023 | 38.48 | 38.89 | 38.48 | 38.89 | 4,666 | +0.49(+1.27%) |
Feb 10, 2023 | 38.17 | 38.40 | 38.13 | 38.40 | 22,154 | +0.13(+0.34%) |
Feb 09, 2023 | 38.93 | 38.93 | 38.18 | 38.27 | 14,954 | -0.36(-0.93%) |
Feb 08, 2023 | 38.79 | 38.84 | 38.58 | 38.63 | 10,199 | -0.41(-1.06%) |
Feb 07, 2023 | 38.43 | 39.09 | 38.43 | 39.04 | 143,595 | +0.53(+1.38%) |
Feb 06, 2023 | 38.54 | 38.64 | 38.44 | 38.51 | 23,735 | -0.30(-0.78%) |
Feb 03, 2023 | 38.71 | 39.24 | 38.68 | 38.82 | 31,481 | -0.39(-1.00%) |
Feb 02, 2023 | 39.08 | 39.30 | 38.89 | 39.21 | 37,927 | +0.58(+1.50%) |
Feb 01, 2023 | 38.24 | 38.72 | 38.03 | 38.63 | 18,952 | +0.30(+0.79%) |
Jan 31, 2023 | 37.89 | 38.33 | 37.86 | 38.33 | 29,315 | +0.55(+1.44%) |
Jan 30, 2023 | 37.92 | 37.98 | 37.76 | 37.78 | 48,037 | -0.51(-1.32%) |
Jan 27, 2023 | 38.07 | 38.48 | 38.07 | 38.29 | 12,382 | +0.11(+0.28%) |
Jan 26, 2023 | 37.99 | 38.18 | 37.74 | 38.18 | 26,675 | +0.41(+1.09%) |
Jan 25, 2023 | 37.33 | 37.77 | 37.18 | 37.77 | 11,698 | -0.01(-0.03%) |
Jan 24, 2023 | 37.63 | 37.83 | 37.62 | 37.78 | 164,929 | -0.07(-0.18%) |
Jan 23, 2023 | 37.43 | 37.99 | 37.43 | 37.85 | 62,214 | +0.47(+1.26%) |
Jan 20, 2023 | 36.81 | 37.38 | 36.81 | 37.37 | 3,895 | +0.72(+1.96%) |
Jan 19, 2023 | 36.70 | 36.87 | 36.57 | 36.66 | 8,463 | -0.26(-0.69%) |
Jan 18, 2023 | 37.66 | 37.66 | 36.91 | 36.91 | 5,612 | -0.56(-1.49%) |
Jan 17, 2023 | 37.58 | 37.72 | 37.43 | 37.47 | 49,951 | -0.12(-0.31%) |
Jan 13, 2023 | 37.14 | 37.60 | 37.14 | 37.59 | 451,066 | +0.19(+0.50%) |
Jan 12, 2023 | 37.35 | 37.53 | 37.04 | 37.40 | 12,709 | +0.17(+0.45%) |
Jan 11, 2023 | 36.89 | 37.24 | 36.85 | 37.24 | 25,807 | +0.51(+1.39%) |
Jan 10, 2023 | 36.44 | 36.73 | 36.37 | 36.73 | 74,871 | +0.25(+0.70%) |
Jan 09, 2023 | 36.62 | 37.02 | 36.45 | 36.47 | 604,144 | +0.01(+0.03%) |
Jan 06, 2023 | 35.69 | 36.56 | 35.69 | 36.46 | 13,952 | +0.84(+2.37%) |
Jan 05, 2023 | 35.91 | 35.91 | 35.62 | 35.62 | 215,159 | -0.43(-1.20%) |
Jan 04, 2023 | 36.04 | 36.21 | 35.80 | 36.05 | 55,216 | +0.20(+0.55%) |