Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 37.74 | 38.74 | 37.74 | 38.64 | 250,987 | +1.11(+2.96%) |
Mar 30, 2023 | 37.68 | 37.81 | 37.42 | 37.53 | 82,567 | -0.10(-0.27%) |
Mar 29, 2023 | 36.72 | 37.98 | 36.62 | 37.63 | 226,009 | +1.13(+3.10%) |
Mar 28, 2023 | 36.51 | 36.62 | 36.16 | 36.50 | 565,575 | -0.77(-2.07%) |
Mar 27, 2023 | 37.41 | 37.74 | 37.00 | 37.27 | 181,781 | -0.28(-0.75%) |
Mar 24, 2023 | 37.39 | 37.63 | 37.04 | 37.55 | 144,129 | -0.09(-0.24%) |
Mar 23, 2023 | 37.77 | 37.98 | 37.45 | 37.64 | 192,995 | +0.26(+0.70%) |
Mar 22, 2023 | 38.21 | 38.21 | 37.38 | 37.38 | 229,276 | -0.86(-2.25%) |
Mar 21, 2023 | 38.18 | 38.42 | 38.09 | 38.24 | 178,143 | +0.28(+0.74%) |
Mar 20, 2023 | 38.36 | 38.41 | 37.95 | 37.96 | 224,518 | -1.02(-2.62%) |
Mar 17, 2023 | 39.45 | 39.57 | 38.92 | 38.98 | 268,352 | -0.50(-1.27%) |
Mar 16, 2023 | 38.69 | 39.59 | 38.50 | 39.48 | 347,546 | +0.80(+2.07%) |
Mar 15, 2023 | 38.05 | 38.88 | 37.90 | 38.68 | 559,546 | -0.13(-0.33%) |
Mar 14, 2023 | 38.82 | 39.14 | 38.58 | 38.81 | 302,155 | +0.00(+0.00%) |
Mar 13, 2023 | 37.38 | 39.06 | 37.38 | 38.81 | 429,487 | +1.31(+3.49%) |
Mar 10, 2023 | 37.55 | 37.88 | 37.20 | 37.50 | 496,474 | -0.12(-0.32%) |
Mar 09, 2023 | 37.05 | 37.66 | 37.00 | 37.62 | 403,655 | +0.54(+1.46%) |
Mar 08, 2023 | 36.58 | 37.12 | 36.52 | 37.08 | 840,399 | +0.30(+0.82%) |
Mar 07, 2023 | 37.14 | 37.15 | 36.70 | 36.78 | 429,550 | -0.38(-1.02%) |
Mar 06, 2023 | 37.05 | 37.67 | 36.87 | 37.16 | 574,774 | +0.32(+0.87%) |
Mar 03, 2023 | 36.36 | 36.85 | 36.20 | 36.84 | 700,078 | +0.17(+0.46%) |
Mar 02, 2023 | 36.56 | 37.15 | 36.55 | 36.67 | 611,658 | -0.96(-2.55%) |
Mar 01, 2023 | 37.44 | 38.09 | 37.42 | 37.63 | 844,639 | +0.15(+0.39%) |
Feb 28, 2023 | 36.93 | 37.74 | 36.91 | 37.48 | 436,775 | -0.24(-0.65%) |
Feb 27, 2023 | 38.03 | 38.41 | 37.51 | 37.73 | 317,159 | -0.46(-1.20%) |
Feb 24, 2023 | 36.70 | 38.77 | 36.54 | 38.19 | 1,179,360 | -1.45(-3.66%) |
Feb 23, 2023 | 39.10 | 39.71 | 38.66 | 39.64 | 277,651 | +0.00(+0.00%) |
Feb 22, 2023 | 39.14 | 40.04 | 38.90 | 39.64 | 268,416 | +0.52(+1.33%) |
Feb 21, 2023 | 38.95 | 39.23 | 38.76 | 39.12 | 167,467 | -0.31(-0.79%) |
Feb 17, 2023 | 39.11 | 39.73 | 39.00 | 39.43 | 135,530 | +0.19(+0.48%) |
Feb 16, 2023 | 39.46 | 39.75 | 39.13 | 39.24 | 208,920 | -0.77(-1.92%) |
Feb 15, 2023 | 39.71 | 40.35 | 39.63 | 40.01 | 260,833 | -0.24(-0.60%) |
Feb 14, 2023 | 40.27 | 40.65 | 39.76 | 40.25 | 428,011 | -0.67(-1.64%) |
Feb 13, 2023 | 39.79 | 41.09 | 39.74 | 40.92 | 400,983 | +0.40(+0.99%) |
Feb 10, 2023 | 40.34 | 40.67 | 39.76 | 40.52 | 295,765 | +0.14(+0.35%) |
Feb 09, 2023 | 40.08 | 40.46 | 39.84 | 40.38 | 685,934 | -3.20(-7.34%) |
Feb 08, 2023 | 43.52 | 43.86 | 43.27 | 43.58 | 92,295 | +0.18(+0.41%) |
Feb 07, 2023 | 42.96 | 43.54 | 42.59 | 43.40 | 92,308 | +0.15(+0.35%) |
Feb 06, 2023 | 42.32 | 43.26 | 42.16 | 43.25 | 161,011 | +0.83(+1.96%) |
Feb 03, 2023 | 43.27 | 43.91 | 41.59 | 42.42 | 338,953 | -0.98(-2.26%) |
Feb 02, 2023 | 44.03 | 44.07 | 43.05 | 43.40 | 111,514 | -0.27(-0.62%) |
Feb 01, 2023 | 43.87 | 44.01 | 43.33 | 43.67 | 94,528 | -0.50(-1.13%) |
Jan 31, 2023 | 43.52 | 44.19 | 43.40 | 44.17 | 64,946 | +0.38(+0.87%) |
Jan 30, 2023 | 44.25 | 44.40 | 43.49 | 43.79 | 64,241 | -0.40(-0.91%) |
Jan 27, 2023 | 43.70 | 44.55 | 43.63 | 44.19 | 107,704 | -0.38(-0.85%) |
Jan 26, 2023 | 44.89 | 44.99 | 44.01 | 44.57 | 69,571 | +0.03(+0.07%) |
Jan 25, 2023 | 44.81 | 45.10 | 44.32 | 44.54 | 84,050 | -0.51(-1.13%) |
Jan 24, 2023 | 45.99 | 46.01 | 44.85 | 45.05 | 106,966 | -1.17(-2.53%) |
Jan 23, 2023 | 47.06 | 47.25 | 45.94 | 46.22 | 131,976 | +0.40(+0.87%) |
Jan 20, 2023 | 46.14 | 46.30 | 45.48 | 45.82 | 120,070 | -0.17(-0.37%) |
Jan 19, 2023 | 47.22 | 47.37 | 45.95 | 45.99 | 64,275 | -1.83(-3.83%) |
Jan 18, 2023 | 47.96 | 48.03 | 47.31 | 47.82 | 174,691 | -0.18(-0.37%) |
Jan 17, 2023 | 47.19 | 48.07 | 46.73 | 48.00 | 152,552 | +1.31(+2.81%) |
Jan 13, 2023 | 47.22 | 47.48 | 46.31 | 46.69 | 125,150 | +0.08(+0.17%) |
Jan 12, 2023 | 46.98 | 47.06 | 46.29 | 46.61 | 67,809 | -0.15(-0.32%) |
Jan 11, 2023 | 46.64 | 47.08 | 46.19 | 46.76 | 115,354 | +0.08(+0.17%) |
Jan 10, 2023 | 45.93 | 46.83 | 45.93 | 46.68 | 144,279 | +1.56(+3.46%) |
Jan 09, 2023 | 44.92 | 45.21 | 44.58 | 45.12 | 168,954 | +1.10(+2.50%) |
Jan 06, 2023 | 43.91 | 44.41 | 43.45 | 44.02 | 65,045 | +0.18(+0.41%) |
Jan 05, 2023 | 44.02 | 44.14 | 43.60 | 43.84 | 92,888 | +0.08(+0.18%) |
Jan 04, 2023 | 44.97 | 45.00 | 43.45 | 43.76 | 95,644 | -0.59(-1.33%) |