Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 44.05 | 44.61 | 44.04 | 44.50 | 550,913 | +0.66(+1.50%) |
Mar 30, 2023 | 44.25 | 44.26 | 43.68 | 43.84 | 658,651 | -0.02(-0.04%) |
Mar 29, 2023 | 44.07 | 44.07 | 43.48 | 43.86 | 1,026,646 | +0.28(+0.63%) |
Mar 28, 2023 | 42.84 | 43.62 | 42.80 | 43.59 | 740,996 | +0.83(+1.93%) |
Mar 27, 2023 | 42.60 | 43.09 | 42.24 | 42.76 | 511,483 | +0.42(+1.00%) |
Mar 24, 2023 | 41.67 | 42.36 | 41.15 | 42.34 | 709,638 | +0.27(+0.63%) |
Mar 23, 2023 | 42.54 | 43.20 | 41.82 | 42.07 | 605,131 | -0.40(-0.95%) |
Mar 22, 2023 | 43.15 | 43.45 | 42.46 | 42.48 | 576,537 | -0.78(-1.80%) |
Mar 21, 2023 | 42.80 | 43.78 | 42.71 | 43.25 | 797,927 | +1.26(+3.00%) |
Mar 20, 2023 | 41.20 | 42.67 | 41.06 | 41.99 | 710,260 | +0.81(+1.96%) |
Mar 17, 2023 | 42.55 | 42.55 | 40.93 | 41.19 | 1,028,703 | -1.69(-3.95%) |
Mar 16, 2023 | 42.24 | 43.09 | 41.85 | 42.88 | 682,155 | +0.23(+0.53%) |
Mar 15, 2023 | 42.92 | 43.17 | 41.79 | 42.65 | 863,897 | -1.05(-2.41%) |
Mar 14, 2023 | 43.90 | 45.02 | 43.42 | 43.70 | 939,204 | +0.50(+1.16%) |
Mar 13, 2023 | 44.28 | 44.43 | 43.14 | 43.20 | 887,459 | -1.80(-4.00%) |
Mar 10, 2023 | 46.44 | 46.55 | 44.82 | 45.00 | 698,507 | -1.51(-3.26%) |
Mar 09, 2023 | 47.47 | 47.66 | 46.51 | 46.52 | 1,162,585 | -0.82(-1.72%) |
Mar 08, 2023 | 47.57 | 47.77 | 46.99 | 47.33 | 523,194 | -0.06(-0.12%) |
Mar 07, 2023 | 47.61 | 48.08 | 47.26 | 47.39 | 647,011 | -0.33(-0.70%) |
Mar 06, 2023 | 47.86 | 48.37 | 47.56 | 47.73 | 825,680 | -0.13(-0.27%) |
Mar 03, 2023 | 47.80 | 48.20 | 47.15 | 47.86 | 619,644 | +0.15(+0.31%) |
Mar 02, 2023 | 46.73 | 47.71 | 46.44 | 47.71 | 496,922 | +0.70(+1.50%) |
Mar 01, 2023 | 46.50 | 47.52 | 46.35 | 47.00 | 749,572 | +0.50(+1.07%) |
Feb 28, 2023 | 46.66 | 47.02 | 46.49 | 46.50 | 770,441 | -0.18(-0.38%) |
Feb 27, 2023 | 46.70 | 47.02 | 46.49 | 46.68 | 581,672 | +0.14(+0.29%) |
Feb 24, 2023 | 46.47 | 46.65 | 45.95 | 46.54 | 652,533 | -0.03(-0.06%) |
Feb 23, 2023 | 46.49 | 46.98 | 46.39 | 46.57 | 698,574 | +0.22(+0.46%) |
Feb 22, 2023 | 47.88 | 47.88 | 46.23 | 46.36 | 1,231,297 | -1.21(-2.55%) |
Feb 21, 2023 | 48.30 | 48.50 | 46.65 | 47.57 | 1,568,628 | -1.09(-2.23%) |
Feb 17, 2023 | 49.32 | 49.58 | 48.16 | 48.66 | 1,013,416 | -0.52(-1.06%) |
Feb 16, 2023 | 46.50 | 49.40 | 46.12 | 49.18 | 2,294,133 | +4.55(+10.20%) |
Feb 15, 2023 | 44.44 | 45.05 | 44.38 | 44.62 | 807,628 | +0.05(+0.11%) |
Feb 14, 2023 | 44.64 | 44.77 | 44.06 | 44.58 | 914,624 | -0.07(-0.15%) |
Feb 13, 2023 | 44.30 | 44.72 | 44.15 | 44.64 | 1,070,760 | +0.27(+0.62%) |
Feb 10, 2023 | 44.16 | 44.47 | 44.05 | 44.37 | 596,078 | -0.03(-0.07%) |
Feb 09, 2023 | 44.80 | 45.23 | 44.31 | 44.40 | 914,005 | -0.17(-0.37%) |
Feb 08, 2023 | 44.78 | 44.97 | 44.53 | 44.57 | 449,199 | -0.40(-0.89%) |
Feb 07, 2023 | 44.87 | 45.09 | 44.45 | 44.97 | 630,699 | -0.11(-0.24%) |
Feb 06, 2023 | 44.95 | 45.25 | 44.78 | 45.07 | 682,485 | +0.09(+0.20%) |
Feb 03, 2023 | 44.48 | 45.13 | 44.48 | 44.99 | 550,554 | +0.15(+0.33%) |
Feb 02, 2023 | 44.61 | 45.06 | 44.33 | 44.84 | 616,189 | +0.26(+0.59%) |
Feb 01, 2023 | 44.06 | 44.99 | 43.87 | 44.58 | 697,020 | +0.44(+1.00%) |
Jan 31, 2023 | 43.48 | 44.13 | 43.11 | 44.13 | 637,318 | +0.81(+1.88%) |
Jan 30, 2023 | 43.45 | 43.69 | 43.30 | 43.32 | 546,755 | -0.18(-0.41%) |
Jan 27, 2023 | 43.80 | 43.87 | 43.24 | 43.50 | 598,378 | -0.23(-0.52%) |
Jan 26, 2023 | 43.12 | 44.04 | 42.72 | 43.72 | 893,885 | +0.85(+1.99%) |
Jan 25, 2023 | 42.60 | 43.00 | 42.21 | 42.87 | 819,159 | +0.11(+0.25%) |
Jan 24, 2023 | 41.84 | 43.16 | 41.61 | 42.76 | 901,818 | +1.17(+2.80%) |
Jan 23, 2023 | 40.87 | 41.81 | 40.87 | 41.60 | 670,391 | +0.84(+2.07%) |
Jan 20, 2023 | 40.86 | 41.26 | 40.56 | 40.76 | 830,818 | +0.09(+0.22%) |
Jan 19, 2023 | 41.62 | 41.76 | 40.67 | 40.67 | 821,845 | -1.12(-2.67%) |
Jan 18, 2023 | 42.46 | 42.69 | 41.78 | 41.78 | 1,168,213 | -0.34(-0.81%) |
Jan 17, 2023 | 42.44 | 42.76 | 42.10 | 42.13 | 994,234 | -0.29(-0.69%) |
Jan 13, 2023 | 41.99 | 42.55 | 41.84 | 42.42 | 567,146 | +0.13(+0.30%) |
Jan 12, 2023 | 42.22 | 42.62 | 42.22 | 42.29 | 612,079 | +0.01(+0.02%) |
Jan 11, 2023 | 41.93 | 42.53 | 41.87 | 42.28 | 723,132 | +0.45(+1.08%) |
Jan 10, 2023 | 41.37 | 41.95 | 40.97 | 41.83 | 849,877 | +0.48(+1.16%) |
Jan 09, 2023 | 41.51 | 41.81 | 41.24 | 41.35 | 1,322,657 | -0.01(-0.02%) |
Jan 06, 2023 | 41.08 | 41.66 | 41.00 | 41.36 | 819,599 | +0.53(+1.29%) |
Jan 05, 2023 | 40.72 | 41.09 | 40.57 | 40.84 | 1,105,392 | +0.12(+0.29%) |
Jan 04, 2023 | 40.77 | 41.04 | 40.47 | 40.72 | 556,942 | +0.08(+0.19%) |