Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 40.51 | 40.81 | 40.49 | 40.81 | 6,835 | +0.56(+1.40%) |
Mar 30, 2023 | 40.22 | 40.26 | 40.03 | 40.25 | 854,134 | +0.27(+0.67%) |
Mar 29, 2023 | 39.85 | 39.98 | 39.73 | 39.98 | 3,191 | +0.58(+1.47%) |
Mar 28, 2023 | 39.41 | 39.45 | 39.28 | 39.40 | 11,118 | -0.10(-0.26%) |
Mar 27, 2023 | 39.57 | 39.67 | 39.51 | 39.51 | 1,263 | +0.13(+0.33%) |
Mar 24, 2023 | 39.00 | 39.37 | 38.98 | 39.37 | 61,220 | +0.17(+0.44%) |
Mar 23, 2023 | 39.41 | 39.61 | 39.05 | 39.20 | 128,181 | -0.01(-0.03%) |
Mar 22, 2023 | 39.74 | 39.98 | 39.21 | 39.21 | 9,994 | -0.56(-1.41%) |
Mar 21, 2023 | 39.63 | 39.78 | 39.49 | 39.77 | 5,949 | +0.51(+1.30%) |
Mar 20, 2023 | 39.20 | 39.28 | 39.08 | 39.26 | 41,964 | +0.27(+0.69%) |
Mar 17, 2023 | 39.31 | 39.31 | 38.96 | 38.99 | 7,284 | -0.47(-1.20%) |
Mar 16, 2023 | 38.52 | 39.46 | 38.52 | 39.46 | 3,193 | +0.78(+2.03%) |
Mar 15, 2023 | 38.48 | 38.72 | 38.48 | 38.68 | 926 | -0.34(-0.88%) |
Mar 14, 2023 | 38.99 | 39.02 | 38.79 | 39.02 | 1,282 | +0.61(+1.59%) |
Mar 13, 2023 | 38.50 | 38.73 | 38.40 | 38.41 | 6,060 | -0.04(-0.10%) |
Mar 10, 2023 | 38.84 | 38.91 | 38.34 | 38.45 | 10,469 | -0.68(-1.73%) |
Mar 09, 2023 | 39.95 | 39.95 | 38.99 | 39.13 | 43,682 | -0.69(-1.72%) |
Mar 08, 2023 | 39.79 | 39.88 | 39.63 | 39.82 | 42,358 | +0.04(+0.11%) |
Mar 07, 2023 | 40.30 | 40.39 | 39.72 | 39.77 | 7,379 | -0.63(-1.55%) |
Mar 06, 2023 | 40.49 | 40.66 | 40.40 | 40.40 | 8,039 | +0.05(+0.13%) |
Mar 03, 2023 | 40.07 | 40.35 | 40.07 | 40.35 | 2,652 | +0.64(+1.61%) |
Mar 02, 2023 | 39.32 | 39.71 | 39.27 | 39.71 | 1,102 | +0.33(+0.84%) |
Mar 01, 2023 | 39.38 | 39.53 | 39.35 | 39.38 | 53,759 | -0.27(-0.69%) |
Feb 28, 2023 | 39.68 | 39.76 | 39.65 | 39.65 | 27,883 | -0.03(-0.06%) |
Feb 27, 2023 | 40.00 | 40.00 | 39.64 | 39.68 | 27,590 | +0.07(+0.17%) |
Feb 24, 2023 | 39.47 | 39.61 | 39.47 | 39.61 | 1,250 | -0.41(-1.04%) |
Feb 23, 2023 | 39.85 | 40.03 | 39.85 | 40.02 | 734 | +0.26(+0.66%) |
Feb 22, 2023 | 39.84 | 40.05 | 39.74 | 39.76 | 6,535 | -0.10(-0.25%) |
Feb 21, 2023 | 39.95 | 39.95 | 39.86 | 39.86 | 2,733 | -0.77(-1.89%) |
Feb 17, 2023 | 40.38 | 40.63 | 40.35 | 40.63 | 62,687 | -0.15(-0.37%) |
Feb 16, 2023 | 40.99 | 41.30 | 40.78 | 40.78 | 2,521 | -0.54(-1.31%) |
Feb 15, 2023 | 41.05 | 41.32 | 41.04 | 41.32 | 4,517 | +0.08(+0.18%) |
Feb 14, 2023 | 41.39 | 41.39 | 40.86 | 41.24 | 1,975 | +0.11(+0.26%) |
Feb 13, 2023 | 40.93 | 41.14 | 40.93 | 41.14 | 2,427 | +0.42(+1.04%) |
Feb 10, 2023 | 40.65 | 40.71 | 40.58 | 40.71 | 1,154 | +0.08(+0.19%) |
Feb 09, 2023 | 41.03 | 41.03 | 40.54 | 40.63 | 12,119 | -0.36(-0.89%) |
Feb 08, 2023 | 41.11 | 41.36 | 40.98 | 41.00 | 4,518 | -0.49(-1.17%) |
Feb 07, 2023 | 40.82 | 41.49 | 40.81 | 41.49 | 68,723 | +0.57(+1.38%) |
Feb 06, 2023 | 41.09 | 41.09 | 40.90 | 40.92 | 1,780 | -0.26(-0.63%) |
Feb 03, 2023 | 41.28 | 41.59 | 41.12 | 41.18 | 509,611 | -0.40(-0.97%) |
Feb 02, 2023 | 41.63 | 41.67 | 41.42 | 41.58 | 11,663 | +0.61(+1.49%) |
Feb 01, 2023 | 40.43 | 41.11 | 40.43 | 40.97 | 3,294 | +0.47(+1.16%) |
Jan 31, 2023 | 40.20 | 40.50 | 40.20 | 40.50 | 7,368 | +0.53(+1.34%) |
Jan 30, 2023 | 40.38 | 40.38 | 39.97 | 39.97 | 11,618 | -0.59(-1.46%) |
Jan 27, 2023 | 40.39 | 40.67 | 40.39 | 40.56 | 102,790 | +0.20(+0.50%) |
Jan 26, 2023 | 40.37 | 40.37 | 40.01 | 40.36 | 10,721 | +0.47(+1.17%) |
Jan 25, 2023 | 39.81 | 39.93 | 39.81 | 39.89 | 499,043 | -0.04(-0.11%) |
Jan 24, 2023 | 39.74 | 39.96 | 39.74 | 39.93 | 7,084 | -0.03(-0.08%) |
Jan 23, 2023 | 39.57 | 40.07 | 39.57 | 39.96 | 7,443 | +0.50(+1.27%) |
Jan 20, 2023 | 38.92 | 39.46 | 38.92 | 39.46 | 13,742 | +0.70(+1.80%) |
Jan 19, 2023 | 38.69 | 38.95 | 38.69 | 38.76 | 1,775 | -0.23(-0.58%) |
Jan 18, 2023 | 39.84 | 39.84 | 38.99 | 38.99 | 1,620 | -0.65(-1.64%) |
Jan 17, 2023 | 39.66 | 39.76 | 39.59 | 39.64 | 2,307 | -0.03(-0.08%) |
Jan 13, 2023 | 39.39 | 39.69 | 39.38 | 39.67 | 150,890 | +0.17(+0.43%) |
Jan 12, 2023 | 39.16 | 39.67 | 39.16 | 39.50 | 81,953 | +0.20(+0.51%) |
Jan 11, 2023 | 39.09 | 39.34 | 39.09 | 39.30 | 7,931 | +0.46(+1.18%) |
Jan 10, 2023 | 38.41 | 38.84 | 38.41 | 38.84 | 48,274 | +0.23(+0.59%) |
Jan 09, 2023 | 38.77 | 39.09 | 38.61 | 38.61 | 6,232 | -0.02(-0.06%) |
Jan 06, 2023 | 37.91 | 38.70 | 37.88 | 38.63 | 16,722 | +0.84(+2.24%) |
Jan 05, 2023 | 37.87 | 37.93 | 37.70 | 37.79 | 102,190 | -0.35(-0.92%) |
Jan 04, 2023 | 37.91 | 38.32 | 37.91 | 38.14 | 7,738 | +0.23(+0.60%) |