Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 36.63 | 36.63 | 36.41 | 36.48 | 17,292 | -0.09(-0.26%) |
Mar 30, 2023 | 36.41 | 36.60 | 36.35 | 36.58 | 42,082 | +0.81(+2.26%) |
Mar 29, 2023 | 35.67 | 35.81 | 35.59 | 35.77 | 29,263 | +0.10(+0.28%) |
Mar 28, 2023 | 35.65 | 35.86 | 35.56 | 35.67 | 40,260 | +0.17(+0.48%) |
Mar 27, 2023 | 35.74 | 35.74 | 35.42 | 35.50 | 36,767 | +0.37(+1.05%) |
Mar 24, 2023 | 34.88 | 35.17 | 34.70 | 35.13 | 32,741 | -0.25(-0.71%) |
Mar 23, 2023 | 35.59 | 35.90 | 35.26 | 35.38 | 33,296 | +0.18(+0.51%) |
Mar 22, 2023 | 35.36 | 35.77 | 35.20 | 35.20 | 46,347 | +0.09(+0.26%) |
Mar 21, 2023 | 35.00 | 35.18 | 34.85 | 35.11 | 52,172 | +0.82(+2.39%) |
Mar 20, 2023 | 33.90 | 34.29 | 33.90 | 34.29 | 61,607 | +0.65(+1.93%) |
Mar 17, 2023 | 33.50 | 33.76 | 33.24 | 33.64 | 65,616 | -0.38(-1.12%) |
Mar 16, 2023 | 33.30 | 34.02 | 33.29 | 34.02 | 50,997 | +0.32(+0.95%) |
Mar 15, 2023 | 32.96 | 33.75 | 32.96 | 33.70 | 74,330 | -0.42(-1.23%) |
Mar 14, 2023 | 33.89 | 34.18 | 33.78 | 34.12 | 27,865 | +0.26(+0.77%) |
Mar 13, 2023 | 33.69 | 33.97 | 33.62 | 33.86 | 42,360 | -0.65(-1.89%) |
Mar 10, 2023 | 34.59 | 34.94 | 34.44 | 34.51 | 35,507 | -0.25(-0.72%) |
Mar 09, 2023 | 34.95 | 35.18 | 34.70 | 34.76 | 44,988 | -0.61(-1.72%) |
Mar 08, 2023 | 35.51 | 35.73 | 35.34 | 35.37 | 208,378 | +0.01(+0.03%) |
Mar 07, 2023 | 36.00 | 36.00 | 35.33 | 35.36 | 16,107 | -0.63(-1.75%) |
Mar 06, 2023 | 36.02 | 36.12 | 35.95 | 35.99 | 39,637 | -0.03(-0.08%) |
Mar 03, 2023 | 35.91 | 36.07 | 35.64 | 36.02 | 38,227 | +0.88(+2.50%) |
Mar 02, 2023 | 34.76 | 35.21 | 34.75 | 35.14 | 37,025 | -0.12(-0.34%) |
Mar 01, 2023 | 35.48 | 35.57 | 35.19 | 35.26 | 28,710 | +0.85(+2.47%) |
Feb 28, 2023 | 34.87 | 34.87 | 34.39 | 34.41 | 23,734 | -0.31(-0.89%) |
Feb 27, 2023 | 34.69 | 34.88 | 34.60 | 34.72 | 52,360 | +0.52(+1.52%) |
Feb 24, 2023 | 34.50 | 34.60 | 34.12 | 34.20 | 24,656 | -1.12(-3.17%) |
Feb 23, 2023 | 35.20 | 35.37 | 35.03 | 35.32 | 19,230 | +0.58(+1.65%) |
Feb 22, 2023 | 34.84 | 34.97 | 34.66 | 34.74 | 43,617 | -0.27(-0.76%) |
Feb 21, 2023 | 35.05 | 35.20 | 34.89 | 35.01 | 43,991 | -0.59(-1.67%) |
Feb 17, 2023 | 35.34 | 35.67 | 35.23 | 35.60 | 29,911 | +0.42(+1.21%) |
Feb 16, 2023 | 35.00 | 35.50 | 34.92 | 35.18 | 32,476 | -0.25(-0.71%) |
Feb 15, 2023 | 35.13 | 35.43 | 35.07 | 35.43 | 18,695 | +0.28(+0.80%) |
Feb 14, 2023 | 34.85 | 35.29 | 34.77 | 35.15 | 30,320 | +0.24(+0.69%) |
Feb 13, 2023 | 34.90 | 35.00 | 34.80 | 34.91 | 60,081 | +0.05(+0.16%) |
Feb 10, 2023 | 34.89 | 34.89 | 34.68 | 34.85 | 25,363 | -0.51(-1.43%) |
Feb 09, 2023 | 35.54 | 35.66 | 35.29 | 35.36 | 51,773 | +0.56(+1.61%) |
Feb 08, 2023 | 35.03 | 35.09 | 34.75 | 34.80 | 38,750 | -0.04(-0.11%) |
Feb 07, 2023 | 34.64 | 35.01 | 34.42 | 34.84 | 91,500 | +0.25(+0.72%) |
Feb 06, 2023 | 34.74 | 34.87 | 34.52 | 34.59 | 1,088,758 | -0.38(-1.09%) |
Feb 03, 2023 | 35.22 | 35.42 | 34.92 | 34.97 | 178,606 | -0.54(-1.52%) |
Feb 02, 2023 | 35.49 | 35.90 | 35.26 | 35.51 | 149,178 | +0.46(+1.31%) |
Feb 01, 2023 | 34.09 | 35.15 | 34.09 | 35.05 | 71,143 | +1.20(+3.55%) |
Jan 31, 2023 | 33.44 | 33.85 | 33.37 | 33.85 | 32,624 | +0.86(+2.61%) |
Jan 30, 2023 | 33.24 | 33.31 | 32.99 | 32.99 | 34,934 | -0.64(-1.90%) |
Jan 27, 2023 | 33.51 | 33.75 | 33.50 | 33.63 | 41,841 | -0.02(-0.06%) |
Jan 26, 2023 | 33.50 | 33.65 | 33.36 | 33.65 | 36,868 | +0.19(+0.57%) |
Jan 25, 2023 | 33.16 | 33.51 | 33.14 | 33.46 | 50,847 | +0.21(+0.63%) |
Jan 24, 2023 | 32.95 | 33.41 | 32.81 | 33.25 | 44,959 | +0.03(+0.09%) |
Jan 23, 2023 | 32.83 | 33.28 | 17.37 | 33.22 | 104,151 | +0.53(+1.62%) |
Jan 20, 2023 | 32.39 | 32.69 | 32.25 | 32.69 | 97,638 | +0.04(+0.12%) |
Jan 19, 2023 | 32.46 | 32.70 | 32.38 | 32.65 | 71,451 | -0.18(-0.55%) |
Jan 18, 2023 | 33.25 | 33.30 | 32.73 | 32.83 | 71,783 | -0.26(-0.79%) |
Jan 17, 2023 | 33.09 | 33.37 | 33.00 | 33.09 | 75,951 | -0.12(-0.36%) |
Jan 13, 2023 | 32.97 | 33.23 | 32.90 | 33.21 | 60,147 | -0.55(-1.63%) |
Jan 12, 2023 | 33.53 | 33.82 | 33.22 | 33.76 | 55,743 | +0.79(+2.40%) |
Jan 11, 2023 | 32.75 | 33.02 | 32.67 | 32.97 | 352,637 | +0.49(+1.51%) |
Jan 10, 2023 | 32.42 | 32.51 | 32.16 | 32.48 | 47,201 | +0.57(+1.79%) |
Jan 09, 2023 | 32.11 | 32.36 | 31.91 | 31.91 | 145,402 | +0.07(+0.22%) |
Jan 06, 2023 | 30.93 | 31.91 | 30.86 | 31.84 | 35,521 | +0.63(+2.02%) |
Jan 05, 2023 | 31.19 | 31.32 | 31.14 | 31.21 | 45,404 | +0.26(+0.84%) |
Jan 04, 2023 | 30.94 | 31.09 | 30.77 | 30.95 | 63,225 | +0.71(+2.35%) |