Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 29.81 | 30.32 | 29.60 | 30.27 | 1,728,889 | +0.72(+2.45%) |
Mar 30, 2023 | 29.98 | 30.22 | 29.27 | 29.54 | 1,843,344 | -0.15(-0.51%) |
Mar 29, 2023 | 28.67 | 29.72 | 27.79 | 29.69 | 3,280,115 | +0.90(+3.11%) |
Mar 28, 2023 | 28.46 | 29.14 | 28.40 | 28.80 | 2,268,776 | +0.05(+0.17%) |
Mar 27, 2023 | 28.94 | 29.05 | 28.34 | 28.75 | 1,757,799 | +0.70(+2.48%) |
Mar 24, 2023 | 27.93 | 28.06 | 27.02 | 28.05 | 2,676,930 | -0.44(-1.54%) |
Mar 23, 2023 | 29.33 | 29.49 | 28.34 | 28.49 | 2,223,558 | -0.69(-2.35%) |
Mar 22, 2023 | 29.93 | 30.31 | 29.16 | 29.18 | 1,491,719 | -0.72(-2.42%) |
Mar 21, 2023 | 30.07 | 30.34 | 29.86 | 29.90 | 1,351,178 | +0.58(+1.98%) |
Mar 20, 2023 | 29.21 | 29.67 | 29.06 | 29.32 | 1,522,084 | +0.69(+2.40%) |
Mar 17, 2023 | 29.09 | 29.30 | 28.41 | 28.64 | 16,536,391 | -1.12(-3.75%) |
Mar 16, 2023 | 29.07 | 30.10 | 28.61 | 29.75 | 2,499,203 | +0.28(+0.94%) |
Mar 15, 2023 | 29.18 | 29.56 | 28.55 | 29.48 | 2,738,748 | -1.05(-3.44%) |
Mar 14, 2023 | 30.37 | 30.95 | 30.00 | 30.52 | 3,604,129 | +1.46(+5.02%) |
Mar 13, 2023 | 30.37 | 30.39 | 28.91 | 29.07 | 3,330,403 | -2.42(-7.69%) |
Mar 10, 2023 | 32.56 | 32.79 | 31.22 | 31.49 | 1,915,638 | -1.44(-4.37%) |
Mar 09, 2023 | 34.21 | 34.34 | 32.80 | 32.93 | 1,201,998 | -1.36(-3.98%) |
Mar 08, 2023 | 34.24 | 34.57 | 34.07 | 34.29 | 1,156,945 | +0.04(+0.11%) |
Mar 07, 2023 | 34.97 | 35.13 | 34.22 | 34.25 | 1,091,922 | -0.83(-2.36%) |
Mar 06, 2023 | 35.54 | 35.60 | 34.95 | 35.08 | 1,473,332 | -0.53(-1.50%) |
Mar 03, 2023 | 35.34 | 35.70 | 35.03 | 35.62 | 749,631 | +0.20(+0.57%) |
Mar 02, 2023 | 35.29 | 35.61 | 34.83 | 35.42 | 580,655 | -0.29(-0.80%) |
Mar 01, 2023 | 35.94 | 36.17 | 35.60 | 35.70 | 848,502 | -0.33(-0.93%) |
Feb 28, 2023 | 36.08 | 36.37 | 35.65 | 36.04 | 1,239,079 | +0.16(+0.45%) |
Feb 27, 2023 | 36.32 | 36.61 | 35.84 | 35.87 | 687,398 | -0.05(-0.13%) |
Feb 24, 2023 | 35.58 | 36.01 | 35.30 | 35.92 | 884,216 | -0.25(-0.69%) |
Feb 23, 2023 | 36.01 | 36.41 | 35.86 | 36.17 | 1,020,589 | +0.26(+0.72%) |
Feb 22, 2023 | 36.04 | 36.28 | 35.69 | 35.91 | 972,139 | -0.18(-0.50%) |
Feb 21, 2023 | 36.72 | 37.10 | 35.94 | 36.09 | 772,307 | -1.13(-3.02%) |
Feb 17, 2023 | 36.83 | 37.39 | 36.72 | 37.22 | 725,221 | +0.44(+1.19%) |
Feb 16, 2023 | 36.92 | 37.22 | 36.70 | 36.78 | 751,984 | -0.70(-1.86%) |
Feb 15, 2023 | 37.26 | 37.52 | 37.00 | 37.48 | 658,129 | -0.08(-0.20%) |
Feb 14, 2023 | 37.50 | 37.70 | 36.97 | 37.55 | 1,111,706 | -0.16(-0.43%) |
Feb 13, 2023 | 37.01 | 37.72 | 36.85 | 37.71 | 830,955 | +0.72(+1.93%) |
Feb 10, 2023 | 36.69 | 37.19 | 36.55 | 37.00 | 792,612 | +0.13(+0.36%) |
Feb 09, 2023 | 37.45 | 37.82 | 36.85 | 36.87 | 870,455 | -0.43(-1.14%) |
Feb 08, 2023 | 37.19 | 37.70 | 37.13 | 37.29 | 976,651 | -0.27(-0.73%) |
Feb 07, 2023 | 37.08 | 37.76 | 37.05 | 37.57 | 785,232 | +0.20(+0.53%) |
Feb 06, 2023 | 37.08 | 37.41 | 37.01 | 37.37 | 600,866 | -0.13(-0.35%) |
Feb 03, 2023 | 37.08 | 37.89 | 37.01 | 37.50 | 895,537 | -0.20(-0.53%) |
Feb 02, 2023 | 37.46 | 38.49 | 37.28 | 37.70 | 1,146,852 | +0.38(+1.01%) |
Feb 01, 2023 | 36.70 | 37.63 | 36.66 | 37.32 | 953,698 | +0.15(+0.41%) |
Jan 31, 2023 | 36.68 | 37.27 | 36.38 | 37.17 | 1,089,668 | +0.53(+1.45%) |
Jan 30, 2023 | 36.60 | 37.15 | 36.40 | 36.64 | 838,950 | -0.39(-1.05%) |
Jan 27, 2023 | 36.94 | 37.47 | 36.94 | 37.03 | 690,097 | -0.09(-0.23%) |
Jan 26, 2023 | 36.86 | 37.16 | 36.64 | 37.11 | 943,224 | +0.26(+0.69%) |
Jan 25, 2023 | 35.99 | 36.87 | 35.99 | 36.86 | 918,581 | +0.49(+1.35%) |
Jan 24, 2023 | 36.53 | 36.61 | 36.00 | 36.36 | 495,163 | -0.14(-0.39%) |
Jan 23, 2023 | 36.10 | 36.55 | 35.91 | 36.51 | 993,722 | +0.48(+1.34%) |
Jan 20, 2023 | 35.69 | 36.02 | 35.47 | 36.02 | 676,947 | +0.57(+1.60%) |
Jan 19, 2023 | 35.50 | 35.57 | 35.12 | 35.46 | 1,039,630 | -0.47(-1.32%) |
Jan 18, 2023 | 36.23 | 36.68 | 35.79 | 35.93 | 1,021,170 | -0.33(-0.91%) |
Jan 17, 2023 | 36.78 | 37.23 | 35.92 | 36.26 | 1,622,764 | -0.35(-0.96%) |
Jan 13, 2023 | 36.27 | 36.76 | 35.55 | 36.61 | 1,261,193 | +0.20(+0.55%) |
Jan 12, 2023 | 35.72 | 36.68 | 35.47 | 36.41 | 1,245,895 | +0.72(+2.03%) |
Jan 11, 2023 | 35.24 | 36.10 | 34.96 | 35.69 | 1,746,486 | +0.25(+0.71%) |
Jan 10, 2023 | 34.10 | 35.67 | 33.38 | 35.43 | 2,276,862 | +1.28(+3.76%) |
Jan 09, 2023 | 33.68 | 34.58 | 33.68 | 34.15 | 1,760,841 | +0.27(+0.80%) |
Jan 06, 2023 | 33.93 | 34.37 | 33.63 | 33.88 | 2,015,727 | +0.34(+1.02%) |
Jan 05, 2023 | 34.92 | 34.92 | 33.41 | 33.53 | 3,452,427 | -1.46(-4.16%) |
Jan 04, 2023 | 31.23 | 36.91 | 30.77 | 34.99 | 11,885,534 | +4.03(+13.03%) |