Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 41.57 | 46.19 | 41.25 | 45.91 | 1,663,583 | +4.52(+10.92%) |
Mar 30, 2023 | 41.61 | 41.70 | 40.59 | 41.39 | 537,783 | +0.52(+1.27%) |
Mar 29, 2023 | 41.24 | 41.75 | 40.40 | 40.87 | 355,862 | +0.28(+0.69%) |
Mar 28, 2023 | 40.79 | 41.34 | 40.33 | 40.59 | 976,858 | -0.25(-0.61%) |
Mar 27, 2023 | 40.66 | 41.24 | 39.90 | 40.84 | 454,408 | +0.55(+1.37%) |
Mar 24, 2023 | 40.00 | 40.48 | 39.11 | 40.29 | 374,225 | -0.20(-0.49%) |
Mar 23, 2023 | 39.94 | 41.44 | 39.91 | 40.49 | 358,193 | +0.86(+2.17%) |
Mar 22, 2023 | 41.93 | 41.93 | 39.63 | 39.63 | 570,450 | -2.01(-4.83%) |
Mar 21, 2023 | 40.31 | 42.08 | 39.72 | 41.64 | 738,544 | +2.27(+5.77%) |
Mar 20, 2023 | 38.63 | 39.48 | 38.14 | 39.37 | 668,081 | +0.59(+1.52%) |
Mar 17, 2023 | 39.51 | 39.51 | 37.89 | 38.78 | 1,453,400 | -0.96(-2.42%) |
Mar 16, 2023 | 39.65 | 39.97 | 37.29 | 39.74 | 1,264,087 | -1.10(-2.69%) |
Mar 15, 2023 | 41.11 | 41.70 | 40.26 | 40.84 | 668,590 | -0.86(-2.06%) |
Mar 14, 2023 | 41.03 | 41.81 | 40.25 | 41.70 | 920,553 | +1.88(+4.72%) |
Mar 13, 2023 | 41.49 | 41.84 | 39.58 | 39.82 | 1,461,091 | -2.28(-5.42%) |
Mar 10, 2023 | 45.45 | 45.45 | 41.74 | 42.10 | 1,385,432 | -3.84(-8.36%) |
Mar 09, 2023 | 49.04 | 49.74 | 45.76 | 45.94 | 813,111 | -3.39(-6.87%) |
Mar 08, 2023 | 49.70 | 50.40 | 48.91 | 49.33 | 485,972 | -0.13(-0.26%) |
Mar 07, 2023 | 50.22 | 50.60 | 48.05 | 49.46 | 896,218 | -0.59(-1.18%) |
Mar 06, 2023 | 50.53 | 50.71 | 49.65 | 50.05 | 416,125 | -0.07(-0.14%) |
Mar 03, 2023 | 48.77 | 50.38 | 48.44 | 50.12 | 580,178 | +1.60(+3.30%) |
Mar 02, 2023 | 47.24 | 48.73 | 46.98 | 48.52 | 479,854 | +1.29(+2.73%) |
Mar 01, 2023 | 47.50 | 47.71 | 46.51 | 47.23 | 441,859 | -0.07(-0.15%) |
Feb 28, 2023 | 46.82 | 48.03 | 46.82 | 47.30 | 756,744 | +0.19(+0.40%) |
Feb 27, 2023 | 48.03 | 48.22 | 46.64 | 47.11 | 595,158 | -0.26(-0.55%) |
Feb 24, 2023 | 46.79 | 47.39 | 46.26 | 47.37 | 842,222 | -0.50(-1.04%) |
Feb 23, 2023 | 48.50 | 49.21 | 47.06 | 47.87 | 1,408,453 | -0.43(-0.89%) |
Feb 22, 2023 | 48.79 | 49.32 | 47.70 | 48.30 | 549,975 | +0.25(+0.52%) |
Feb 21, 2023 | 48.29 | 49.40 | 47.15 | 48.05 | 788,399 | -1.65(-3.32%) |
Feb 17, 2023 | 48.81 | 49.80 | 47.65 | 49.70 | 621,537 | +0.82(+1.68%) |
Feb 16, 2023 | 48.68 | 49.97 | 48.38 | 48.88 | 799,521 | -1.50(-2.98%) |
Feb 15, 2023 | 49.63 | 50.55 | 49.02 | 50.38 | 417,664 | +0.48(+0.96%) |
Feb 14, 2023 | 49.42 | 51.34 | 49.42 | 49.90 | 647,760 | -0.44(-0.87%) |
Feb 13, 2023 | 51.00 | 52.35 | 50.16 | 50.34 | 728,694 | -0.12(-0.24%) |
Feb 10, 2023 | 50.77 | 51.31 | 49.42 | 50.46 | 1,110,788 | -0.57(-1.12%) |
Feb 09, 2023 | 51.59 | 55.61 | 49.66 | 51.03 | 2,353,720 | -0.44(-0.85%) |
Feb 08, 2023 | 52.64 | 52.83 | 49.54 | 51.47 | 1,232,778 | +0.18(+0.35%) |
Feb 07, 2023 | 49.62 | 51.50 | 48.55 | 51.29 | 989,021 | +1.82(+3.68%) |
Feb 06, 2023 | 49.92 | 51.75 | 49.92 | 49.47 | 879,051 | -0.55(-1.10%) |
Feb 03, 2023 | 49.92 | 52.28 | 49.30 | 50.02 | 1,114,140 | -1.94(-3.73%) |
Feb 02, 2023 | 53.75 | 53.80 | 49.64 | 51.96 | 3,732,637 | -0.36(-0.69%) |
Feb 01, 2023 | 40.00 | 52.88 | 39.73 | 52.32 | 11,421,049 | +12.45(+31.23%) |
Jan 31, 2023 | 38.62 | 40.05 | 38.61 | 39.87 | 847,481 | +1.50(+3.91%) |
Jan 30, 2023 | 38.71 | 39.23 | 37.63 | 38.37 | 615,032 | -1.01(-2.56%) |
Jan 27, 2023 | 36.27 | 39.68 | 35.87 | 39.38 | 996,623 | +2.88(+7.89%) |
Jan 26, 2023 | 35.52 | 36.60 | 34.89 | 36.50 | 704,507 | +1.54(+4.41%) |
Jan 25, 2023 | 33.67 | 35.03 | 32.99 | 34.96 | 1,111,602 | +0.38(+1.10%) |
Jan 24, 2023 | 36.34 | 36.79 | 34.39 | 34.58 | 892,468 | -1.84(-5.05%) |
Jan 23, 2023 | 35.80 | 36.47 | 35.21 | 36.42 | 751,736 | +1.07(+3.03%) |
Jan 20, 2023 | 34.22 | 35.46 | 33.75 | 35.35 | 1,441,561 | +1.66(+4.93%) |
Jan 19, 2023 | 32.47 | 33.86 | 32.47 | 33.69 | 1,383,136 | +0.73(+2.21%) |
Jan 18, 2023 | 34.50 | 35.61 | 32.92 | 32.96 | 810,976 | -1.14(-3.34%) |
Jan 17, 2023 | 33.86 | 34.66 | 33.11 | 34.10 | 944,452 | +0.18(+0.53%) |
Jan 13, 2023 | 33.37 | 34.19 | 33.13 | 33.92 | 836,451 | -0.26(-0.76%) |
Jan 12, 2023 | 34.85 | 35.02 | 33.73 | 34.18 | 631,394 | -0.69(-1.98%) |
Jan 11, 2023 | 33.50 | 35.05 | 33.23 | 34.87 | 530,482 | +1.33(+3.97%) |
Jan 10, 2023 | 32.90 | 33.97 | 32.30 | 33.54 | 450,989 | +0.53(+1.61%) |
Jan 09, 2023 | 32.92 | 34.53 | 32.86 | 33.01 | 603,032 | +0.57(+1.77%) |
Jan 06, 2023 | 32.47 | 32.85 | 30.54 | 32.44 | 1,016,311 | +0.04(+0.11%) |
Jan 05, 2023 | 34.56 | 34.83 | 32.38 | 32.40 | 706,540 | -2.90(-8.22%) |
Jan 04, 2023 | 34.31 | 35.75 | 33.68 | 35.30 | 1,125,549 | +0.34(+0.97%) |