Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 41.32 | 41.38 | 41.28 | 41.33 | 317,205 | +0.11(+0.27%) |
Mar 30, 2023 | 41.30 | 41.32 | 41.19 | 41.22 | 603,994 | +0.10(+0.24%) |
Mar 29, 2023 | 40.96 | 41.17 | 40.96 | 41.12 | 337,203 | +0.17(+0.42%) |
Mar 28, 2023 | 40.82 | 41.01 | 40.82 | 40.94 | 827,913 | -0.02(-0.04%) |
Mar 27, 2023 | 41.03 | 41.08 | 40.95 | 40.96 | 331,928 | +0.15(+0.36%) |
Mar 24, 2023 | 40.78 | 41.00 | 40.77 | 40.82 | 575,218 | -0.09(-0.21%) |
Mar 23, 2023 | 40.84 | 41.04 | 40.79 | 40.90 | 231,171 | +0.06(+0.16%) |
Mar 22, 2023 | 41.02 | 41.02 | 40.82 | 40.84 | 239,615 | -0.15(-0.35%) |
Mar 21, 2023 | 40.77 | 41.06 | 40.77 | 40.98 | 228,123 | +0.21(+0.51%) |
Mar 20, 2023 | 40.92 | 40.92 | 40.68 | 40.78 | 528,313 | -0.07(-0.18%) |
Mar 17, 2023 | 40.73 | 40.91 | 40.73 | 40.85 | 757,663 | -0.01(-0.02%) |
Mar 16, 2023 | 40.69 | 40.88 | 40.68 | 40.86 | 716,502 | +0.09(+0.22%) |
Mar 15, 2023 | 40.77 | 40.83 | 40.59 | 40.77 | 1,144,378 | -0.20(-0.49%) |
Mar 14, 2023 | 40.97 | 41.04 | 40.88 | 40.97 | 932,796 | +0.23(+0.56%) |
Mar 13, 2023 | 41.04 | 41.04 | 40.62 | 40.74 | 912,800 | -0.41(-0.99%) |
Mar 10, 2023 | 41.22 | 41.23 | 41.04 | 41.15 | 709,689 | -0.01(-0.02%) |
Mar 09, 2023 | 41.21 | 41.30 | 41.13 | 41.16 | 577,022 | -0.10(-0.24%) |
Mar 08, 2023 | 41.25 | 41.31 | 41.23 | 41.26 | 272,994 | +0.02(+0.04%) |
Mar 07, 2023 | 41.31 | 41.31 | 41.22 | 41.24 | 365,807 | -0.08(-0.20%) |
Mar 06, 2023 | 41.24 | 41.34 | 41.24 | 41.32 | 283,687 | +0.00(+0.00%) |
Mar 03, 2023 | 41.25 | 41.32 | 41.21 | 41.32 | 575,502 | +0.11(+0.26%) |
Mar 02, 2023 | 41.15 | 41.22 | 41.08 | 41.21 | 273,996 | +0.03(+0.07%) |
Mar 01, 2023 | 41.13 | 41.22 | 41.10 | 41.18 | 669,119 | -0.04(-0.09%) |
Feb 28, 2023 | 41.16 | 41.25 | 41.15 | 41.22 | 463,339 | +0.05(+0.13%) |
Feb 27, 2023 | 41.18 | 41.24 | 41.11 | 41.17 | 435,274 | -0.01(-0.02%) |
Feb 24, 2023 | 41.16 | 41.18 | 41.07 | 41.17 | 372,619 | +0.01(+0.02%) |
Feb 23, 2023 | 41.19 | 41.19 | 41.11 | 41.17 | 376,806 | +0.04(+0.09%) |
Feb 22, 2023 | 41.09 | 41.17 | 41.08 | 41.13 | 374,715 | +0.06(+0.14%) |
Feb 21, 2023 | 41.14 | 41.20 | 41.05 | 41.07 | 410,834 | -0.15(-0.37%) |
Feb 17, 2023 | 41.18 | 41.22 | 41.11 | 41.22 | 367,007 | +0.01(+0.02%) |
Feb 16, 2023 | 41.21 | 41.25 | 41.18 | 41.21 | 331,131 | -0.09(-0.22%) |
Feb 15, 2023 | 41.23 | 41.32 | 41.22 | 41.30 | 333,274 | -0.03(-0.07%) |
Feb 14, 2023 | 41.26 | 41.34 | 41.22 | 41.33 | 443,262 | +0.02(+0.04%) |
Feb 13, 2023 | 41.33 | 41.33 | 41.24 | 41.31 | 428,080 | -0.04(-0.09%) |
Feb 10, 2023 | 41.36 | 41.36 | 41.21 | 41.35 | 400,050 | +0.04(+0.09%) |
Feb 09, 2023 | 41.38 | 41.38 | 41.28 | 41.31 | 558,261 | +0.05(+0.13%) |
Feb 08, 2023 | 41.29 | 41.36 | 41.25 | 41.26 | 603,184 | -0.12(-0.28%) |
Feb 07, 2023 | 41.27 | 41.40 | 41.21 | 41.38 | 544,031 | +0.12(+0.28%) |
Feb 06, 2023 | 41.23 | 41.29 | 41.21 | 41.26 | 541,210 | +0.04(+0.09%) |
Feb 03, 2023 | 41.22 | 41.29 | 41.17 | 41.22 | 849,794 | -0.06(-0.15%) |
Feb 02, 2023 | 41.26 | 41.31 | 41.19 | 41.29 | 1,018,020 | +0.06(+0.15%) |
Feb 01, 2023 | 41.11 | 41.24 | 40.97 | 41.22 | 501,491 | +0.12(+0.29%) |
Jan 31, 2023 | 41.12 | 41.14 | 41.06 | 41.11 | 388,284 | +0.05(+0.13%) |
Jan 30, 2023 | 41.02 | 41.09 | 41.02 | 41.05 | 468,531 | +0.02(+0.04%) |
Jan 27, 2023 | 41.05 | 41.07 | 41.00 | 41.03 | 671,635 | +0.03(+0.07%) |
Jan 26, 2023 | 40.97 | 41.03 | 40.94 | 41.01 | 452,553 | +0.06(+0.15%) |
Jan 25, 2023 | 40.96 | 40.96 | 40.88 | 40.94 | 600,105 | +0.01(+0.02%) |
Jan 24, 2023 | 40.99 | 41.13 | 40.91 | 40.94 | 441,986 | -0.01(-0.03%) |
Jan 23, 2023 | 40.91 | 41.00 | 40.91 | 40.95 | 526,451 | -0.01(-0.02%) |
Jan 20, 2023 | 41.00 | 41.04 | 40.89 | 40.96 | 1,351,019 | -0.05(-0.13%) |
Jan 19, 2023 | 40.98 | 41.04 | 40.89 | 41.01 | 582,225 | +0.08(+0.20%) |
Jan 18, 2023 | 41.01 | 41.01 | 40.92 | 40.93 | 1,017,656 | -0.03(-0.07%) |
Jan 17, 2023 | 40.89 | 40.97 | 40.89 | 40.96 | 503,471 | +0.06(+0.15%) |
Jan 13, 2023 | 40.89 | 40.99 | 40.82 | 40.89 | 478,561 | -0.02(-0.04%) |
Jan 12, 2023 | 40.81 | 40.95 | 40.79 | 40.91 | 674,658 | +0.02(+0.04%) |
Jan 11, 2023 | 40.83 | 40.89 | 40.76 | 40.89 | 434,854 | +0.13(+0.33%) |
Jan 10, 2023 | 40.74 | 40.77 | 40.72 | 40.76 | 316,909 | +0.04(+0.11%) |
Jan 09, 2023 | 40.69 | 40.80 | 40.64 | 40.72 | 567,481 | +0.13(+0.31%) |
Jan 06, 2023 | 40.55 | 40.65 | 40.45 | 40.59 | 1,174,509 | +0.22(+0.56%) |
Jan 05, 2023 | 40.32 | 40.46 | 40.31 | 40.37 | 856,868 | -0.04(-0.11%) |
Jan 04, 2023 | 40.33 | 40.43 | 40.32 | 40.41 | 880,176 | +0.22(+0.54%) |