Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 43.81 | 44.67 | 43.68 | 44.61 | 76,097 | +0.93(+2.14%) |
Mar 30, 2023 | 43.67 | 43.95 | 43.27 | 43.68 | 33,834 | +0.26(+0.59%) |
Mar 29, 2023 | 43.15 | 43.51 | 42.88 | 43.42 | 39,899 | +0.42(+0.97%) |
Mar 28, 2023 | 42.98 | 43.16 | 42.70 | 43.00 | 71,045 | +0.00(+0.00%) |
Mar 27, 2023 | 42.99 | 43.35 | 42.52 | 43.00 | 41,557 | +0.45(+1.05%) |
Mar 24, 2023 | 41.92 | 42.88 | 41.53 | 42.56 | 33,560 | +0.28(+0.66%) |
Mar 23, 2023 | 42.47 | 42.83 | 42.00 | 42.28 | 43,172 | -0.05(-0.12%) |
Mar 22, 2023 | 42.87 | 43.34 | 42.26 | 42.33 | 43,013 | -0.74(-1.73%) |
Mar 21, 2023 | 42.88 | 43.26 | 42.56 | 43.07 | 50,748 | +0.67(+1.59%) |
Mar 20, 2023 | 42.64 | 43.27 | 41.97 | 42.40 | 55,918 | +0.06(+0.14%) |
Mar 17, 2023 | 42.93 | 43.19 | 41.79 | 42.34 | 167,110 | -0.67(-1.57%) |
Mar 16, 2023 | 42.06 | 43.42 | 41.67 | 43.01 | 46,560 | +0.62(+1.45%) |
Mar 15, 2023 | 41.60 | 42.40 | 41.47 | 42.40 | 62,387 | +0.01(+0.02%) |
Mar 14, 2023 | 41.86 | 42.82 | 41.83 | 42.39 | 55,832 | +0.91(+2.20%) |
Mar 13, 2023 | 42.11 | 43.14 | 41.02 | 41.48 | 57,174 | -1.14(-2.68%) |
Mar 10, 2023 | 42.69 | 43.99 | 42.29 | 42.62 | 55,192 | -0.29(-0.67%) |
Mar 09, 2023 | 42.34 | 43.15 | 42.32 | 42.90 | 44,461 | +0.47(+1.10%) |
Mar 08, 2023 | 42.61 | 42.83 | 41.87 | 42.44 | 38,283 | -0.05(-0.12%) |
Mar 07, 2023 | 43.50 | 43.66 | 42.08 | 42.49 | 45,402 | -1.06(-2.44%) |
Mar 06, 2023 | 44.31 | 44.94 | 43.42 | 43.55 | 81,525 | -0.76(-1.72%) |
Mar 03, 2023 | 44.16 | 45.06 | 43.71 | 44.31 | 73,221 | +0.24(+0.54%) |
Mar 02, 2023 | 43.22 | 44.28 | 42.93 | 44.08 | 39,431 | +0.55(+1.25%) |
Mar 01, 2023 | 43.39 | 44.01 | 42.82 | 43.53 | 44,926 | +0.07(+0.16%) |
Feb 28, 2023 | 42.76 | 43.69 | 42.76 | 43.46 | 92,916 | +0.52(+1.20%) |
Feb 27, 2023 | 42.86 | 43.54 | 42.72 | 42.94 | 35,390 | +0.29(+0.67%) |
Feb 24, 2023 | 42.30 | 42.74 | 42.02 | 42.66 | 87,579 | -0.17(-0.39%) |
Feb 23, 2023 | 43.40 | 43.49 | 42.52 | 42.83 | 46,117 | -0.33(-0.76%) |
Feb 22, 2023 | 42.59 | 43.21 | 42.45 | 43.15 | 87,717 | +0.51(+1.19%) |
Feb 21, 2023 | 42.65 | 42.95 | 42.31 | 42.65 | 79,458 | -0.47(-1.08%) |
Feb 17, 2023 | 43.02 | 43.56 | 42.76 | 43.11 | 53,204 | +0.00(+0.00%) |
Feb 16, 2023 | 41.35 | 43.35 | 41.35 | 43.11 | 104,470 | +1.50(+3.59%) |
Feb 15, 2023 | 41.22 | 42.00 | 41.16 | 41.62 | 63,223 | +0.14(+0.33%) |
Feb 14, 2023 | 41.83 | 41.83 | 40.94 | 41.48 | 88,213 | -0.39(-0.92%) |
Feb 13, 2023 | 41.37 | 42.41 | 40.99 | 41.86 | 125,876 | +0.71(+1.73%) |
Feb 10, 2023 | 45.38 | 45.81 | 40.32 | 41.15 | 209,194 | -6.70(-13.99%) |
Feb 09, 2023 | 48.29 | 48.52 | 47.42 | 47.85 | 137,024 | -0.13(-0.27%) |
Feb 08, 2023 | 48.02 | 48.29 | 47.54 | 47.98 | 77,832 | -0.23(-0.47%) |
Feb 07, 2023 | 47.61 | 48.36 | 47.44 | 48.20 | 71,530 | +0.33(+0.68%) |
Feb 06, 2023 | 50.76 | 50.94 | 47.35 | 47.88 | 97,219 | -3.30(-6.44%) |
Feb 03, 2023 | 50.38 | 51.40 | 50.38 | 51.17 | 71,531 | +0.28(+0.55%) |
Feb 02, 2023 | 49.30 | 51.01 | 49.03 | 50.90 | 50,316 | +1.74(+3.55%) |
Feb 01, 2023 | 48.57 | 49.40 | 48.53 | 49.15 | 139,865 | +0.59(+1.22%) |
Jan 31, 2023 | 47.73 | 48.88 | 47.68 | 48.56 | 99,570 | +0.89(+1.87%) |
Jan 30, 2023 | 47.53 | 47.95 | 47.35 | 47.67 | 47,020 | +0.15(+0.31%) |
Jan 27, 2023 | 47.94 | 48.29 | 47.21 | 47.52 | 36,958 | -0.42(-0.87%) |
Jan 26, 2023 | 48.43 | 48.48 | 47.65 | 47.94 | 39,899 | -0.01(-0.02%) |
Jan 25, 2023 | 48.06 | 48.20 | 47.25 | 47.95 | 52,984 | -0.51(-1.04%) |
Jan 24, 2023 | 48.28 | 49.04 | 48.12 | 48.45 | 27,212 | -0.62(-1.27%) |
Jan 23, 2023 | 49.38 | 49.92 | 48.90 | 49.08 | 19,253 | -0.32(-0.64%) |
Jan 20, 2023 | 49.70 | 49.74 | 49.02 | 49.39 | 37,575 | +0.09(+0.18%) |
Jan 19, 2023 | 49.22 | 50.12 | 49.13 | 49.30 | 34,471 | -0.20(-0.40%) |
Jan 18, 2023 | 49.42 | 50.34 | 49.20 | 49.50 | 33,260 | -0.02(-0.04%) |
Jan 17, 2023 | 49.09 | 49.60 | 49.09 | 49.52 | 29,643 | +0.24(+0.48%) |
Jan 13, 2023 | 48.08 | 49.35 | 48.08 | 49.28 | 24,688 | +0.85(+1.76%) |
Jan 12, 2023 | 47.78 | 48.67 | 47.25 | 48.43 | 31,428 | +0.70(+1.47%) |
Jan 11, 2023 | 47.26 | 47.95 | 47.22 | 47.73 | 42,475 | +0.63(+1.35%) |
Jan 10, 2023 | 46.04 | 47.85 | 45.96 | 47.09 | 41,393 | +0.73(+1.58%) |
Jan 09, 2023 | 47.14 | 47.69 | 46.36 | 46.36 | 42,763 | -0.36(-0.76%) |
Jan 06, 2023 | 46.68 | 47.58 | 46.52 | 46.72 | 52,590 | +0.66(+1.44%) |
Jan 05, 2023 | 46.92 | 47.53 | 45.73 | 46.05 | 76,547 | -0.90(-1.92%) |
Jan 04, 2023 | 50.11 | 50.35 | 46.51 | 46.96 | 114,959 | -2.85(-5.73%) |