Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 33.11 | 33.42 | 31.87 | 32.65 | 1,398,718 | -0.03(-0.09%) |
Mar 30, 2023 | 33.59 | 34.42 | 31.68 | 32.68 | 1,305,647 | -0.68(-2.04%) |
Mar 29, 2023 | 31.00 | 34.50 | 30.80 | 33.36 | 3,631,379 | +2.56(+8.31%) |
Mar 28, 2023 | 34.00 | 34.16 | 29.81 | 30.80 | 12,382,656 | -10.70(-25.78%) |
Mar 27, 2023 | 42.11 | 42.69 | 40.71 | 41.50 | 857,685 | -0.19(-0.46%) |
Mar 24, 2023 | 41.70 | 41.89 | 40.66 | 41.69 | 751,242 | -0.11(-0.26%) |
Mar 23, 2023 | 42.35 | 42.77 | 40.96 | 41.80 | 583,278 | -0.43(-1.02%) |
Mar 22, 2023 | 43.85 | 44.20 | 42.20 | 42.23 | 620,708 | -1.77(-4.02%) |
Mar 21, 2023 | 44.18 | 45.09 | 43.34 | 44.00 | 612,027 | +0.04(+0.09%) |
Mar 20, 2023 | 41.88 | 45.17 | 41.82 | 43.96 | 1,187,467 | +2.04(+4.87%) |
Mar 17, 2023 | 40.78 | 42.37 | 40.45 | 41.92 | 1,165,505 | +0.97(+2.37%) |
Mar 16, 2023 | 40.32 | 41.00 | 39.52 | 40.95 | 422,084 | +0.31(+0.76%) |
Mar 15, 2023 | 41.17 | 41.24 | 40.06 | 40.64 | 507,215 | -0.86(-2.07%) |
Mar 14, 2023 | 42.11 | 42.48 | 41.02 | 41.50 | 674,101 | -0.02(-0.05%) |
Mar 13, 2023 | 40.64 | 42.51 | 40.15 | 41.52 | 608,966 | +0.26(+0.63%) |
Mar 10, 2023 | 42.64 | 42.64 | 40.44 | 41.26 | 609,257 | -1.46(-3.42%) |
Mar 09, 2023 | 43.37 | 44.11 | 42.55 | 42.72 | 528,917 | -0.64(-1.48%) |
Mar 08, 2023 | 43.30 | 43.70 | 42.60 | 43.36 | 492,575 | +0.14(+0.32%) |
Mar 07, 2023 | 43.30 | 43.30 | 42.41 | 43.22 | 391,846 | -0.09(-0.21%) |
Mar 06, 2023 | 43.13 | 43.47 | 42.59 | 43.31 | 494,555 | +0.07(+0.16%) |
Mar 03, 2023 | 43.23 | 43.33 | 41.95 | 43.24 | 555,163 | +0.28(+0.65%) |
Mar 02, 2023 | 42.65 | 43.14 | 41.92 | 42.96 | 506,955 | +0.15(+0.35%) |
Mar 01, 2023 | 44.49 | 44.49 | 42.45 | 42.81 | 791,376 | -1.22(-2.77%) |
Feb 28, 2023 | 44.96 | 45.72 | 43.85 | 44.03 | 624,379 | -0.73(-1.63%) |
Feb 27, 2023 | 45.45 | 45.47 | 44.30 | 44.76 | 641,037 | -0.57(-1.26%) |
Feb 24, 2023 | 45.95 | 46.77 | 44.46 | 45.33 | 658,102 | -0.77(-1.67%) |
Feb 23, 2023 | 46.27 | 46.97 | 44.70 | 46.10 | 720,317 | -0.17(-0.37%) |
Feb 22, 2023 | 43.36 | 46.55 | 42.81 | 46.27 | 1,005,671 | +2.46(+5.62%) |
Feb 21, 2023 | 50.75 | 50.75 | 42.69 | 43.81 | 1,889,193 | -5.46(-11.08%) |
Feb 17, 2023 | 49.04 | 49.57 | 48.22 | 49.27 | 658,775 | +0.58(+1.19%) |
Feb 16, 2023 | 48.41 | 49.26 | 48.06 | 48.69 | 651,046 | -0.13(-0.27%) |
Feb 15, 2023 | 47.01 | 48.90 | 46.24 | 48.82 | 772,988 | +1.78(+3.78%) |
Feb 14, 2023 | 47.01 | 47.90 | 46.33 | 47.04 | 871,599 | +0.10(+0.21%) |
Feb 13, 2023 | 47.35 | 47.42 | 46.38 | 46.94 | 524,405 | -0.22(-0.47%) |
Feb 10, 2023 | 47.92 | 48.27 | 47.04 | 47.16 | 433,541 | -0.71(-1.48%) |
Feb 09, 2023 | 49.01 | 49.01 | 47.65 | 47.87 | 236,753 | -0.95(-1.95%) |
Feb 08, 2023 | 49.35 | 49.73 | 48.64 | 48.82 | 407,735 | -0.67(-1.35%) |
Feb 07, 2023 | 49.52 | 49.70 | 48.35 | 49.49 | 349,596 | -0.06(-0.12%) |
Feb 06, 2023 | 49.50 | 50.27 | 49.11 | 49.55 | 418,447 | +0.21(+0.43%) |
Feb 03, 2023 | 48.93 | 50.42 | 48.16 | 49.34 | 424,836 | +0.50(+1.02%) |
Feb 02, 2023 | 48.01 | 48.87 | 46.38 | 48.84 | 706,113 | +0.63(+1.31%) |
Feb 01, 2023 | 48.10 | 49.20 | 47.50 | 48.21 | 364,329 | +0.04(+0.08%) |
Jan 31, 2023 | 48.06 | 48.69 | 47.29 | 48.17 | 572,760 | +0.41(+0.86%) |
Jan 30, 2023 | 48.66 | 49.12 | 47.74 | 47.76 | 433,923 | -0.81(-1.67%) |
Jan 27, 2023 | 49.17 | 49.74 | 48.13 | 48.57 | 384,137 | -0.25(-0.51%) |
Jan 26, 2023 | 49.74 | 50.30 | 48.52 | 48.82 | 261,194 | -0.86(-1.73%) |
Jan 25, 2023 | 49.83 | 51.30 | 49.05 | 49.68 | 664,335 | +0.02(+0.04%) |
Jan 24, 2023 | 49.12 | 49.90 | 47.68 | 49.66 | 633,780 | +0.59(+1.20%) |
Jan 23, 2023 | 49.50 | 49.85 | 48.89 | 49.07 | 459,470 | -0.43(-0.87%) |
Jan 20, 2023 | 50.22 | 50.22 | 48.30 | 49.50 | 456,478 | -0.38(-0.76%) |
Jan 19, 2023 | 49.71 | 50.63 | 49.54 | 49.88 | 432,910 | +0.24(+0.48%) |
Jan 18, 2023 | 49.10 | 50.88 | 48.96 | 49.64 | 617,853 | +0.60(+1.22%) |
Jan 17, 2023 | 47.21 | 49.06 | 45.73 | 49.04 | 500,896 | +1.62(+3.42%) |
Jan 13, 2023 | 47.66 | 48.46 | 47.02 | 47.42 | 368,021 | -0.29(-0.61%) |
Jan 12, 2023 | 47.06 | 48.42 | 46.00 | 47.71 | 633,146 | +0.25(+0.53%) |
Jan 11, 2023 | 47.50 | 48.25 | 46.46 | 47.46 | 913,577 | +0.15(+0.32%) |
Jan 10, 2023 | 45.08 | 48.03 | 45.08 | 47.31 | 1,298,222 | +2.29(+5.09%) |
Jan 09, 2023 | 50.49 | 50.50 | 43.12 | 45.02 | 2,524,471 | -8.64(-16.10%) |
Jan 06, 2023 | 54.40 | 55.59 | 53.20 | 53.66 | 293,740 | -0.26(-0.48%) |
Jan 05, 2023 | 53.41 | 54.02 | 52.49 | 53.92 | 306,969 | +0.14(+0.26%) |
Jan 04, 2023 | 53.78 | 54.73 | 52.78 | 53.78 | 437,519 | +0.82(+1.55%) |