Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 30.06 | 30.71 | 29.62 | 30.70 | 678,778 | +0.84(+2.83%) |
Mar 30, 2023 | 30.58 | 30.58 | 29.54 | 29.86 | 698,832 | -0.39(-1.29%) |
Mar 29, 2023 | 30.18 | 30.30 | 29.46 | 30.25 | 540,245 | +0.29(+0.96%) |
Mar 28, 2023 | 30.60 | 30.60 | 29.69 | 29.96 | 719,669 | -0.72(-2.36%) |
Mar 27, 2023 | 31.01 | 31.04 | 30.44 | 30.68 | 680,848 | +0.33(+1.10%) |
Mar 24, 2023 | 30.50 | 30.63 | 29.57 | 30.35 | 850,470 | -0.71(-2.30%) |
Mar 23, 2023 | 31.52 | 31.93 | 30.89 | 31.06 | 659,291 | -0.24(-0.77%) |
Mar 22, 2023 | 31.99 | 32.28 | 31.23 | 31.30 | 476,997 | -0.70(-2.17%) |
Mar 21, 2023 | 31.87 | 32.26 | 31.52 | 32.00 | 739,645 | +1.00(+3.23%) |
Mar 20, 2023 | 30.73 | 31.21 | 30.59 | 31.00 | 918,900 | +0.66(+2.17%) |
Mar 17, 2023 | 30.43 | 30.71 | 30.01 | 30.34 | 2,218,427 | -0.64(-2.07%) |
Mar 16, 2023 | 29.90 | 31.28 | 29.64 | 30.98 | 809,100 | +0.84(+2.80%) |
Mar 15, 2023 | 29.80 | 30.55 | 29.28 | 30.13 | 1,190,136 | -0.65(-2.11%) |
Mar 14, 2023 | 31.90 | 32.21 | 30.26 | 30.78 | 895,027 | +0.02(+0.06%) |
Mar 13, 2023 | 30.91 | 31.96 | 30.25 | 30.76 | 991,038 | -1.03(-3.24%) |
Mar 10, 2023 | 32.21 | 32.85 | 31.27 | 31.79 | 1,247,814 | -1.53(-4.59%) |
Mar 09, 2023 | 34.49 | 34.54 | 33.14 | 33.32 | 751,561 | -1.33(-3.83%) |
Mar 08, 2023 | 34.42 | 34.86 | 34.20 | 34.65 | 559,715 | +0.34(+1.00%) |
Mar 07, 2023 | 34.77 | 35.06 | 34.20 | 34.31 | 660,331 | -0.58(-1.67%) |
Mar 06, 2023 | 34.96 | 35.40 | 34.86 | 34.89 | 1,084,499 | -0.36(-1.03%) |
Mar 03, 2023 | 35.06 | 35.48 | 34.94 | 35.25 | 1,397,477 | +0.02(+0.05%) |
Mar 02, 2023 | 34.61 | 35.28 | 34.47 | 35.23 | 1,056,053 | -0.23(-0.65%) |
Mar 01, 2023 | 34.50 | 35.64 | 34.45 | 35.47 | 1,062,025 | +0.83(+2.38%) |
Feb 28, 2023 | 34.49 | 35.34 | 34.31 | 34.64 | 1,172,052 | +0.13(+0.38%) |
Feb 27, 2023 | 34.61 | 34.96 | 34.39 | 34.51 | 1,038,852 | +0.39(+1.14%) |
Feb 24, 2023 | 33.82 | 34.15 | 33.47 | 34.12 | 434,411 | -0.17(-0.49%) |
Feb 23, 2023 | 33.93 | 34.47 | 33.79 | 34.29 | 399,628 | +0.52(+1.54%) |
Feb 22, 2023 | 33.71 | 34.08 | 33.49 | 33.77 | 368,569 | +0.16(+0.47%) |
Feb 21, 2023 | 34.36 | 34.52 | 33.47 | 33.61 | 461,540 | -1.33(-3.80%) |
Feb 17, 2023 | 34.47 | 34.99 | 34.18 | 34.94 | 333,489 | +0.45(+1.32%) |
Feb 16, 2023 | 34.67 | 35.07 | 34.25 | 34.48 | 502,675 | -0.63(-1.80%) |
Feb 15, 2023 | 34.71 | 35.37 | 34.60 | 35.11 | 672,454 | +0.02(+0.05%) |
Feb 14, 2023 | 35.50 | 35.54 | 34.59 | 35.09 | 492,746 | -0.41(-1.15%) |
Feb 13, 2023 | 34.90 | 35.60 | 34.90 | 35.50 | 687,265 | +0.44(+1.24%) |
Feb 10, 2023 | 34.59 | 35.57 | 34.33 | 35.07 | 1,257,328 | +0.51(+1.48%) |
Feb 09, 2023 | 35.25 | 35.33 | 34.30 | 34.56 | 1,009,700 | -0.40(-1.15%) |
Feb 08, 2023 | 35.08 | 35.58 | 34.61 | 34.96 | 691,225 | -0.49(-1.39%) |
Feb 07, 2023 | 35.53 | 35.97 | 35.24 | 35.45 | 842,539 | -0.30(-0.84%) |
Feb 06, 2023 | 36.41 | 36.60 | 35.46 | 35.76 | 835,240 | -1.23(-3.32%) |
Feb 03, 2023 | 36.66 | 37.20 | 36.41 | 36.98 | 1,105,151 | -0.39(-1.05%) |
Feb 02, 2023 | 37.51 | 39.74 | 36.78 | 37.37 | 2,107,107 | -0.28(-0.75%) |
Feb 01, 2023 | 36.44 | 37.67 | 35.78 | 37.66 | 1,125,182 | +0.99(+2.69%) |
Jan 31, 2023 | 36.72 | 37.08 | 36.20 | 36.67 | 977,592 | -0.27(-0.72%) |
Jan 30, 2023 | 37.05 | 37.76 | 36.79 | 36.94 | 383,051 | -0.48(-1.27%) |
Jan 27, 2023 | 37.16 | 37.98 | 37.06 | 37.41 | 484,545 | +0.18(+0.49%) |
Jan 26, 2023 | 36.73 | 37.33 | 36.48 | 37.23 | 528,719 | +0.71(+1.95%) |
Jan 25, 2023 | 35.74 | 36.69 | 35.63 | 36.51 | 635,593 | +0.31(+0.86%) |
Jan 24, 2023 | 36.60 | 37.21 | 36.20 | 36.20 | 492,662 | -0.51(-1.40%) |
Jan 23, 2023 | 36.59 | 37.05 | 36.27 | 36.72 | 430,965 | +0.13(+0.35%) |
Jan 20, 2023 | 35.84 | 36.59 | 35.57 | 36.59 | 462,273 | +1.02(+2.85%) |
Jan 19, 2023 | 35.14 | 35.63 | 35.03 | 35.57 | 559,937 | -0.10(-0.28%) |
Jan 18, 2023 | 35.70 | 36.53 | 35.62 | 35.67 | 609,689 | -0.01(-0.03%) |
Jan 17, 2023 | 35.46 | 36.21 | 35.46 | 35.68 | 842,243 | +0.32(+0.91%) |
Jan 13, 2023 | 34.52 | 35.46 | 34.52 | 35.36 | 288,997 | +0.51(+1.47%) |
Jan 12, 2023 | 35.26 | 35.26 | 34.25 | 34.85 | 577,180 | -0.14(-0.39%) |
Jan 11, 2023 | 34.08 | 35.05 | 33.66 | 34.99 | 503,294 | +0.94(+2.77%) |
Jan 10, 2023 | 33.45 | 34.39 | 33.28 | 34.04 | 527,083 | +0.43(+1.28%) |
Jan 09, 2023 | 33.71 | 34.74 | 33.59 | 33.61 | 833,907 | +0.16(+0.46%) |
Jan 06, 2023 | 33.07 | 33.66 | 32.89 | 33.46 | 584,702 | +0.87(+2.67%) |
Jan 05, 2023 | 32.69 | 33.18 | 32.21 | 32.59 | 714,403 | -0.25(-0.75%) |
Jan 04, 2023 | 32.22 | 32.98 | 32.10 | 32.84 | 1,001,891 | +0.81(+2.51%) |