Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 37.39 | 38.79 | 37.05 | 38.53 | 150,810 | +1.51(+4.07%) |
Mar 30, 2023 | 36.94 | 37.45 | 36.83 | 37.02 | 92,120 | +0.12(+0.32%) |
Mar 29, 2023 | 36.80 | 37.10 | 36.51 | 36.91 | 28,435 | +0.18(+0.48%) |
Mar 28, 2023 | 36.32 | 37.01 | 36.32 | 36.73 | 24,424 | +0.34(+0.92%) |
Mar 27, 2023 | 35.57 | 36.58 | 35.37 | 36.39 | 60,540 | +0.75(+2.10%) |
Mar 24, 2023 | 34.60 | 35.77 | 34.60 | 35.64 | 87,396 | +0.78(+2.23%) |
Mar 23, 2023 | 36.05 | 36.65 | 34.60 | 34.87 | 63,275 | -1.15(-3.20%) |
Mar 22, 2023 | 36.89 | 37.54 | 35.87 | 36.02 | 33,004 | -0.84(-2.27%) |
Mar 21, 2023 | 37.05 | 37.69 | 36.74 | 36.86 | 41,486 | +0.53(+1.46%) |
Mar 20, 2023 | 36.91 | 37.08 | 36.01 | 36.32 | 28,444 | +0.35(+0.99%) |
Mar 17, 2023 | 37.88 | 38.82 | 35.58 | 35.97 | 77,061 | -2.05(-5.39%) |
Mar 16, 2023 | 36.40 | 38.92 | 35.89 | 38.02 | 34,785 | +1.32(+3.60%) |
Mar 15, 2023 | 36.01 | 37.45 | 36.01 | 36.70 | 39,217 | -0.24(-0.64%) |
Mar 14, 2023 | 37.06 | 39.80 | 36.69 | 36.93 | 51,399 | +1.61(+4.55%) |
Mar 13, 2023 | 37.96 | 37.98 | 34.24 | 35.33 | 92,861 | -3.40(-8.78%) |
Mar 10, 2023 | 39.48 | 40.09 | 37.98 | 38.73 | 40,144 | -1.53(-3.79%) |
Mar 09, 2023 | 42.80 | 42.80 | 39.22 | 40.26 | 72,345 | -2.79(-6.48%) |
Mar 08, 2023 | 42.77 | 43.36 | 42.64 | 43.04 | 24,274 | -0.11(-0.25%) |
Mar 07, 2023 | 43.92 | 43.99 | 42.65 | 43.15 | 19,367 | -0.51(-1.17%) |
Mar 06, 2023 | 44.45 | 44.63 | 43.36 | 43.67 | 26,818 | -0.72(-1.62%) |
Mar 03, 2023 | 44.96 | 44.96 | 44.14 | 44.38 | 18,253 | -0.31(-0.68%) |
Mar 02, 2023 | 45.19 | 45.35 | 44.65 | 44.69 | 25,224 | -0.77(-1.69%) |
Mar 01, 2023 | 45.56 | 45.58 | 45.03 | 45.46 | 17,685 | +0.14(+0.30%) |
Feb 28, 2023 | 45.67 | 45.97 | 45.32 | 45.32 | 14,097 | -0.07(-0.15%) |
Feb 27, 2023 | 45.32 | 45.58 | 44.63 | 45.39 | 21,140 | +0.52(+1.16%) |
Feb 24, 2023 | 44.18 | 45.10 | 44.14 | 44.87 | 28,566 | +0.27(+0.60%) |
Feb 23, 2023 | 44.50 | 44.70 | 44.34 | 44.60 | 12,685 | +0.34(+0.78%) |
Feb 22, 2023 | 45.40 | 45.40 | 43.98 | 44.26 | 17,229 | -0.93(-2.05%) |
Feb 21, 2023 | 45.07 | 45.41 | 43.86 | 45.18 | 15,804 | +0.25(+0.55%) |
Feb 17, 2023 | 44.89 | 45.25 | 44.06 | 44.94 | 16,931 | +0.07(+0.15%) |
Feb 16, 2023 | 44.35 | 45.10 | 44.35 | 44.87 | 18,579 | +0.28(+0.62%) |
Feb 15, 2023 | 43.71 | 44.84 | 42.92 | 44.59 | 16,046 | +1.08(+2.49%) |
Feb 14, 2023 | 44.35 | 44.54 | 43.24 | 43.51 | 12,730 | -0.85(-1.91%) |
Feb 13, 2023 | 44.33 | 44.87 | 43.51 | 44.36 | 16,106 | +0.58(+1.33%) |
Feb 10, 2023 | 43.03 | 43.83 | 42.93 | 43.78 | 42,416 | +0.36(+0.84%) |
Feb 09, 2023 | 45.20 | 45.47 | 43.28 | 43.41 | 12,662 | -1.34(-2.99%) |
Feb 08, 2023 | 44.90 | 45.23 | 44.41 | 44.75 | 21,869 | -0.34(-0.76%) |
Feb 07, 2023 | 43.42 | 45.28 | 43.07 | 45.09 | 43,610 | +1.87(+4.32%) |
Feb 06, 2023 | 45.00 | 45.00 | 43.03 | 43.22 | 36,825 | -1.96(-4.33%) |
Feb 03, 2023 | 45.56 | 46.01 | 44.97 | 45.18 | 27,179 | -0.38(-0.84%) |
Feb 02, 2023 | 45.56 | 46.11 | 45.15 | 45.56 | 41,021 | +0.31(+0.70%) |
Feb 01, 2023 | 45.76 | 45.88 | 44.81 | 45.25 | 20,561 | -0.51(-1.12%) |
Jan 31, 2023 | 44.79 | 45.81 | 44.58 | 45.76 | 21,055 | +1.82(+4.14%) |
Jan 30, 2023 | 43.55 | 44.87 | 43.41 | 43.94 | 13,024 | +0.67(+1.55%) |
Jan 27, 2023 | 43.08 | 43.71 | 43.02 | 43.27 | 67,041 | +0.01(+0.02%) |
Jan 26, 2023 | 44.29 | 44.81 | 42.19 | 43.26 | 90,421 | -0.74(-1.68%) |
Jan 25, 2023 | 41.24 | 45.25 | 41.11 | 44.00 | 107,057 | +3.43(+8.46%) |
Jan 24, 2023 | 40.17 | 40.76 | 40.12 | 40.57 | 6,610 | +0.04(+0.10%) |
Jan 23, 2023 | 40.50 | 40.65 | 40.21 | 40.53 | 16,116 | -0.12(-0.29%) |
Jan 20, 2023 | 40.29 | 40.66 | 39.92 | 40.65 | 14,042 | +0.70(+1.75%) |
Jan 19, 2023 | 39.87 | 40.11 | 39.87 | 39.95 | 12,754 | -0.08(-0.20%) |
Jan 18, 2023 | 40.81 | 40.90 | 39.81 | 40.03 | 24,078 | -0.89(-2.19%) |
Jan 17, 2023 | 41.98 | 41.98 | 40.76 | 40.92 | 30,935 | -1.05(-2.51%) |
Jan 13, 2023 | 40.85 | 42.28 | 40.85 | 41.98 | 10,211 | +0.81(+1.96%) |
Jan 12, 2023 | 40.64 | 41.36 | 40.36 | 41.17 | 13,600 | +0.82(+2.02%) |
Jan 11, 2023 | 40.35 | 40.56 | 39.82 | 40.35 | 20,478 | +0.00(+0.00%) |
Jan 10, 2023 | 40.32 | 40.90 | 40.28 | 40.35 | 18,366 | -0.30(-0.73%) |
Jan 09, 2023 | 41.07 | 41.07 | 40.36 | 40.65 | 12,245 | -0.61(-1.48%) |
Jan 06, 2023 | 40.57 | 41.27 | 39.99 | 41.26 | 13,435 | +1.19(+2.97%) |
Jan 05, 2023 | 41.44 | 41.54 | 40.04 | 40.07 | 26,764 | -1.56(-3.76%) |
Jan 04, 2023 | 42.04 | 43.12 | 41.62 | 41.63 | 32,982 | -0.50(-1.19%) |