Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 40.73 | 41.40 | 40.69 | 41.31 | 873,613 | +0.67(+1.65%) |
Mar 30, 2023 | 38.98 | 40.76 | 38.98 | 40.64 | 1,328,795 | +2.27(+5.92%) |
Mar 29, 2023 | 38.26 | 38.51 | 37.63 | 38.37 | 945,909 | +0.52(+1.37%) |
Mar 28, 2023 | 37.23 | 38.55 | 37.23 | 37.85 | 650,976 | -0.18(-0.47%) |
Mar 27, 2023 | 37.64 | 38.31 | 37.64 | 38.03 | 687,406 | +0.95(+2.56%) |
Mar 24, 2023 | 36.77 | 37.28 | 36.53 | 37.08 | 951,878 | +0.27(+0.73%) |
Mar 23, 2023 | 37.24 | 37.84 | 36.67 | 36.81 | 1,109,053 | -0.39(-1.05%) |
Mar 22, 2023 | 37.64 | 38.27 | 37.16 | 37.20 | 648,087 | -0.55(-1.46%) |
Mar 21, 2023 | 37.64 | 38.22 | 37.55 | 37.75 | 981,131 | +0.44(+1.18%) |
Mar 20, 2023 | 37.25 | 37.59 | 36.99 | 37.31 | 970,909 | +0.48(+1.30%) |
Mar 17, 2023 | 37.74 | 38.09 | 36.80 | 36.83 | 1,889,816 | -1.10(-2.90%) |
Mar 16, 2023 | 37.77 | 38.25 | 37.06 | 37.93 | 1,087,588 | -0.49(-1.28%) |
Mar 15, 2023 | 38.02 | 38.57 | 37.72 | 38.42 | 1,004,089 | -0.35(-0.90%) |
Mar 14, 2023 | 39.84 | 39.88 | 38.24 | 38.77 | 896,103 | +0.02(+0.05%) |
Mar 13, 2023 | 39.72 | 40.19 | 38.73 | 38.75 | 936,298 | -1.30(-3.25%) |
Mar 10, 2023 | 40.71 | 41.00 | 39.21 | 40.05 | 1,126,936 | -0.64(-1.57%) |
Mar 09, 2023 | 42.31 | 42.52 | 40.63 | 40.69 | 682,315 | -1.47(-3.49%) |
Mar 08, 2023 | 43.03 | 43.03 | 41.98 | 42.16 | 759,515 | -0.74(-1.72%) |
Mar 07, 2023 | 44.22 | 44.34 | 42.60 | 42.90 | 586,878 | -1.33(-3.01%) |
Mar 06, 2023 | 44.52 | 44.52 | 43.85 | 44.23 | 852,390 | +0.01(+0.02%) |
Mar 03, 2023 | 43.52 | 44.31 | 43.08 | 44.22 | 1,806,301 | +1.10(+2.55%) |
Mar 02, 2023 | 42.35 | 43.15 | 42.23 | 43.12 | 524,720 | +0.45(+1.05%) |
Mar 01, 2023 | 43.13 | 43.23 | 42.35 | 42.67 | 613,417 | -0.56(-1.30%) |
Feb 28, 2023 | 43.19 | 43.72 | 43.06 | 43.23 | 1,763,832 | -0.34(-0.78%) |
Feb 27, 2023 | 43.71 | 43.71 | 43.31 | 43.57 | 1,069,249 | +0.27(+0.62%) |
Feb 24, 2023 | 43.26 | 43.48 | 42.24 | 43.30 | 1,390,894 | -0.45(-1.03%) |
Feb 23, 2023 | 43.50 | 44.17 | 43.19 | 43.75 | 903,835 | -0.22(-0.50%) |
Feb 22, 2023 | 43.50 | 44.44 | 43.50 | 43.97 | 917,090 | +0.36(+0.83%) |
Feb 21, 2023 | 43.94 | 44.39 | 43.25 | 43.61 | 1,134,173 | -0.79(-1.78%) |
Feb 17, 2023 | 44.86 | 44.86 | 44.14 | 44.40 | 1,443,197 | -0.29(-0.65%) |
Feb 16, 2023 | 45.12 | 45.40 | 44.52 | 44.69 | 1,435,910 | -0.81(-1.78%) |
Feb 15, 2023 | 44.64 | 45.80 | 44.54 | 45.50 | 2,150,066 | +0.98(+2.20%) |
Feb 14, 2023 | 44.17 | 45.16 | 44.04 | 44.52 | 1,907,417 | +0.28(+0.63%) |
Feb 13, 2023 | 44.50 | 45.17 | 44.04 | 44.24 | 1,694,348 | -0.16(-0.36%) |
Feb 10, 2023 | 46.48 | 46.57 | 43.54 | 44.40 | 4,365,638 | -2.73(-5.79%) |
Feb 09, 2023 | 48.28 | 49.53 | 46.39 | 47.13 | 9,731,602 | +1.35(+2.95%) |
Feb 08, 2023 | 46.44 | 46.87 | 45.77 | 45.78 | 396,706 | -1.13(-2.41%) |
Feb 07, 2023 | 46.37 | 47.42 | 45.76 | 46.91 | 654,683 | +0.39(+0.84%) |
Feb 06, 2023 | 47.75 | 47.94 | 46.35 | 46.52 | 525,187 | -1.60(-3.33%) |
Feb 03, 2023 | 47.19 | 48.69 | 47.00 | 48.12 | 707,081 | +0.43(+0.90%) |
Feb 02, 2023 | 46.97 | 47.74 | 46.70 | 47.69 | 780,155 | +1.13(+2.43%) |
Feb 01, 2023 | 45.70 | 46.85 | 45.29 | 46.56 | 468,138 | +0.96(+2.11%) |
Jan 31, 2023 | 45.30 | 46.05 | 44.35 | 45.60 | 691,025 | +0.60(+1.33%) |
Jan 30, 2023 | 45.90 | 45.90 | 44.78 | 45.00 | 256,445 | -0.91(-1.98%) |
Jan 27, 2023 | 44.94 | 45.98 | 44.90 | 45.91 | 272,340 | +0.96(+2.14%) |
Jan 26, 2023 | 45.72 | 45.80 | 44.61 | 44.95 | 339,821 | -0.40(-0.88%) |
Jan 25, 2023 | 45.24 | 45.39 | 44.58 | 45.35 | 265,261 | -0.40(-0.87%) |
Jan 24, 2023 | 45.87 | 46.31 | 45.52 | 45.75 | 259,557 | -0.36(-0.78%) |
Jan 23, 2023 | 44.91 | 46.23 | 44.61 | 46.11 | 576,551 | +1.32(+2.95%) |
Jan 20, 2023 | 44.15 | 44.89 | 43.88 | 44.79 | 328,904 | +0.89(+2.03%) |
Jan 19, 2023 | 43.67 | 44.25 | 42.81 | 43.90 | 413,302 | +0.11(+0.25%) |
Jan 18, 2023 | 44.23 | 44.85 | 43.76 | 43.79 | 326,236 | -0.37(-0.84%) |
Jan 17, 2023 | 44.59 | 44.68 | 43.79 | 44.16 | 476,567 | -0.33(-0.74%) |
Jan 13, 2023 | 43.85 | 45.00 | 43.58 | 44.49 | 625,933 | +0.39(+0.88%) |
Jan 12, 2023 | 43.23 | 44.16 | 42.31 | 44.10 | 549,149 | +0.84(+1.94%) |
Jan 11, 2023 | 43.43 | 43.91 | 42.57 | 43.26 | 731,293 | -0.10(-0.23%) |
Jan 10, 2023 | 42.04 | 43.46 | 42.04 | 43.36 | 608,607 | +1.24(+2.94%) |
Jan 09, 2023 | 43.24 | 43.99 | 41.98 | 42.12 | 587,460 | -0.67(-1.57%) |
Jan 06, 2023 | 41.88 | 42.82 | 41.29 | 42.79 | 583,362 | +0.42(+0.99%) |
Jan 05, 2023 | 42.50 | 43.27 | 41.85 | 42.37 | 514,593 | -0.04(-0.09%) |
Jan 04, 2023 | 41.57 | 42.41 | 41.17 | 42.41 | 1,148,386 | +1.40(+3.41%) |