Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 43.33 | 44.27 | 43.31 | 43.62 | 199,710 | +0.37(+0.85%) |
Mar 30, 2023 | 42.38 | 43.28 | 42.38 | 43.26 | 112,741 | +1.11(+2.64%) |
Mar 29, 2023 | 43.05 | 43.39 | 42.08 | 42.14 | 145,208 | -0.52(-1.21%) |
Mar 28, 2023 | 43.27 | 43.72 | 42.64 | 42.66 | 70,231 | -0.73(-1.69%) |
Mar 27, 2023 | 43.78 | 44.44 | 43.16 | 43.39 | 85,175 | -0.12(-0.27%) |
Mar 24, 2023 | 42.31 | 43.65 | 42.27 | 43.51 | 110,861 | +1.01(+2.38%) |
Mar 23, 2023 | 42.62 | 43.34 | 40.34 | 42.50 | 84,950 | +0.17(+0.40%) |
Mar 22, 2023 | 42.75 | 43.57 | 42.32 | 42.33 | 79,867 | -0.69(-1.59%) |
Mar 21, 2023 | 42.73 | 43.09 | 42.30 | 43.02 | 93,225 | +0.73(+1.74%) |
Mar 20, 2023 | 41.76 | 42.33 | 41.37 | 42.28 | 74,860 | +0.68(+1.62%) |
Mar 17, 2023 | 42.19 | 42.62 | 41.36 | 41.61 | 234,529 | -0.64(-1.50%) |
Mar 16, 2023 | 40.67 | 42.67 | 40.40 | 42.24 | 125,268 | +1.16(+2.83%) |
Mar 15, 2023 | 40.95 | 41.39 | 40.70 | 41.08 | 99,425 | -0.48(-1.15%) |
Mar 14, 2023 | 40.30 | 41.62 | 40.04 | 41.56 | 127,625 | +2.32(+5.92%) |
Mar 13, 2023 | 38.19 | 39.57 | 37.81 | 39.23 | 145,743 | +0.97(+2.54%) |
Mar 10, 2023 | 39.15 | 39.36 | 37.74 | 38.26 | 243,090 | -0.92(-2.36%) |
Mar 09, 2023 | 38.34 | 39.27 | 38.34 | 39.18 | 88,405 | +0.97(+2.55%) |
Mar 08, 2023 | 38.56 | 38.82 | 37.48 | 38.21 | 98,507 | -0.16(-0.41%) |
Mar 07, 2023 | 38.46 | 38.95 | 38.04 | 38.37 | 67,805 | -0.15(-0.39%) |
Mar 06, 2023 | 39.25 | 39.34 | 38.40 | 38.52 | 93,566 | -0.79(-2.02%) |
Mar 03, 2023 | 38.56 | 39.44 | 38.17 | 39.31 | 69,078 | +1.01(+2.64%) |
Mar 02, 2023 | 37.73 | 38.38 | 37.70 | 38.30 | 74,451 | +0.31(+0.81%) |
Mar 01, 2023 | 37.83 | 38.51 | 37.76 | 37.99 | 86,538 | +0.23(+0.60%) |
Feb 28, 2023 | 37.54 | 38.08 | 37.45 | 37.77 | 123,671 | +0.15(+0.40%) |
Feb 27, 2023 | 37.90 | 38.33 | 37.49 | 37.62 | 66,968 | -0.05(-0.13%) |
Feb 24, 2023 | 37.77 | 38.71 | 37.44 | 37.67 | 143,778 | -0.63(-1.63%) |
Feb 23, 2023 | 39.37 | 39.83 | 38.18 | 38.29 | 107,067 | -0.74(-1.91%) |
Feb 22, 2023 | 39.09 | 39.38 | 38.66 | 39.04 | 116,721 | +0.15(+0.38%) |
Feb 21, 2023 | 39.57 | 39.87 | 38.61 | 38.89 | 127,492 | -1.35(-3.36%) |
Feb 17, 2023 | 39.86 | 40.34 | 39.19 | 40.24 | 98,008 | +0.58(+1.45%) |
Feb 16, 2023 | 39.71 | 40.45 | 39.37 | 39.66 | 70,067 | -0.70(-1.75%) |
Feb 15, 2023 | 39.34 | 40.48 | 39.15 | 40.37 | 98,687 | +0.92(+2.34%) |
Feb 14, 2023 | 39.16 | 39.90 | 38.43 | 39.44 | 90,540 | +0.04(+0.10%) |
Feb 13, 2023 | 39.09 | 39.71 | 38.59 | 39.40 | 85,427 | +0.38(+0.97%) |
Feb 10, 2023 | 39.07 | 39.53 | 38.79 | 39.03 | 87,769 | -0.01(-0.03%) |
Feb 09, 2023 | 40.42 | 40.69 | 38.85 | 39.04 | 103,738 | -1.10(-2.75%) |
Feb 08, 2023 | 41.02 | 41.57 | 39.99 | 40.14 | 74,980 | -1.30(-3.14%) |
Feb 07, 2023 | 42.02 | 42.15 | 41.19 | 41.44 | 115,363 | -0.76(-1.81%) |
Feb 06, 2023 | 41.94 | 42.24 | 41.58 | 42.20 | 118,615 | -0.18(-0.42%) |
Feb 03, 2023 | 41.51 | 42.55 | 41.51 | 42.38 | 107,500 | +0.28(+0.66%) |
Feb 02, 2023 | 40.78 | 42.51 | 40.78 | 42.10 | 136,497 | +1.36(+3.34%) |
Feb 01, 2023 | 40.76 | 40.90 | 39.24 | 40.74 | 134,394 | -0.10(-0.24%) |
Jan 31, 2023 | 39.57 | 40.85 | 39.57 | 40.84 | 165,565 | +1.45(+3.68%) |
Jan 30, 2023 | 39.12 | 40.03 | 38.71 | 39.39 | 121,414 | +0.12(+0.30%) |
Jan 27, 2023 | 39.31 | 39.81 | 38.97 | 39.27 | 108,333 | -0.18(-0.45%) |
Jan 26, 2023 | 39.86 | 40.16 | 39.35 | 39.45 | 63,111 | +0.03(+0.08%) |
Jan 25, 2023 | 38.86 | 39.42 | 38.46 | 39.42 | 47,681 | +0.22(+0.56%) |
Jan 24, 2023 | 39.94 | 40.07 | 39.13 | 39.20 | 55,026 | -0.97(-2.42%) |
Jan 23, 2023 | 39.42 | 40.34 | 38.68 | 40.18 | 76,301 | +0.75(+1.91%) |
Jan 20, 2023 | 38.86 | 40.11 | 38.79 | 39.42 | 75,433 | +1.04(+2.71%) |
Jan 19, 2023 | 38.18 | 38.78 | 37.37 | 38.38 | 63,694 | -0.14(-0.36%) |
Jan 18, 2023 | 39.40 | 40.18 | 38.32 | 38.52 | 83,389 | -0.79(-2.02%) |
Jan 17, 2023 | 39.78 | 40.38 | 39.12 | 39.31 | 104,242 | -0.56(-1.40%) |
Jan 13, 2023 | 39.14 | 40.62 | 39.14 | 39.87 | 62,678 | +0.32(+0.81%) |
Jan 12, 2023 | 39.96 | 40.41 | 38.61 | 39.55 | 121,111 | +0.74(+1.92%) |
Jan 11, 2023 | 37.01 | 39.06 | 37.01 | 38.81 | 120,859 | +1.92(+5.21%) |
Jan 10, 2023 | 35.12 | 36.94 | 35.12 | 36.89 | 131,632 | +1.61(+4.55%) |
Jan 09, 2023 | 35.04 | 35.42 | 34.22 | 35.28 | 244,926 | +0.49(+1.40%) |
Jan 06, 2023 | 34.85 | 35.41 | 33.37 | 34.79 | 243,771 | +0.14(+0.40%) |
Jan 05, 2023 | 35.04 | 37.61 | 32.29 | 34.65 | 593,024 | -2.65(-7.10%) |
Jan 04, 2023 | 36.69 | 37.94 | 36.62 | 37.30 | 217,726 | +0.40(+1.07%) |