Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 42.84 | 43.70 | 42.65 | 43.61 | 522,070 | +1.20(+2.83%) |
Mar 30, 2023 | 42.97 | 43.28 | 42.39 | 42.41 | 1,036,385 | -0.12(-0.28%) |
Mar 29, 2023 | 42.11 | 42.54 | 42.09 | 42.53 | 274,502 | +0.61(+1.46%) |
Mar 28, 2023 | 41.41 | 42.05 | 41.21 | 41.92 | 413,147 | +0.52(+1.26%) |
Mar 27, 2023 | 41.51 | 41.72 | 41.20 | 41.40 | 508,515 | +0.37(+0.90%) |
Mar 24, 2023 | 40.65 | 41.04 | 40.37 | 41.03 | 425,731 | +0.05(+0.12%) |
Mar 23, 2023 | 41.48 | 42.27 | 40.79 | 40.98 | 365,272 | -0.49(-1.18%) |
Mar 22, 2023 | 43.00 | 43.00 | 41.43 | 41.47 | 404,920 | -1.49(-3.47%) |
Mar 21, 2023 | 42.74 | 43.57 | 42.69 | 42.96 | 704,545 | +0.69(+1.63%) |
Mar 20, 2023 | 41.95 | 42.68 | 41.88 | 42.27 | 377,117 | +0.37(+0.88%) |
Mar 17, 2023 | 42.43 | 42.63 | 41.63 | 41.90 | 820,432 | -0.99(-2.31%) |
Mar 16, 2023 | 42.26 | 43.17 | 42.08 | 42.89 | 543,718 | +0.07(+0.16%) |
Mar 15, 2023 | 42.88 | 43.08 | 41.98 | 42.82 | 839,753 | -0.78(-1.79%) |
Mar 14, 2023 | 43.84 | 44.20 | 43.31 | 43.60 | 386,134 | +0.55(+1.28%) |
Mar 13, 2023 | 43.03 | 43.99 | 42.65 | 43.05 | 503,402 | -0.45(-1.03%) |
Mar 10, 2023 | 45.70 | 45.70 | 43.41 | 43.50 | 418,570 | -1.40(-3.12%) |
Mar 09, 2023 | 46.18 | 46.30 | 44.84 | 44.90 | 296,132 | -1.21(-2.62%) |
Mar 08, 2023 | 46.00 | 46.74 | 45.91 | 46.11 | 256,730 | +0.10(+0.22%) |
Mar 07, 2023 | 46.40 | 46.69 | 45.84 | 46.01 | 285,567 | -0.39(-0.84%) |
Mar 06, 2023 | 47.73 | 48.08 | 46.28 | 46.40 | 566,183 | -1.45(-3.03%) |
Mar 03, 2023 | 47.63 | 48.12 | 47.20 | 47.85 | 679,076 | +0.31(+0.65%) |
Mar 02, 2023 | 47.09 | 47.65 | 46.82 | 47.54 | 439,550 | +0.24(+0.51%) |
Mar 01, 2023 | 47.44 | 47.78 | 46.85 | 47.30 | 1,071,109 | -0.38(-0.80%) |
Feb 28, 2023 | 48.17 | 48.98 | 47.65 | 47.68 | 963,941 | -0.16(-0.33%) |
Feb 27, 2023 | 47.69 | 48.23 | 47.38 | 47.84 | 620,321 | +0.48(+1.01%) |
Feb 24, 2023 | 47.92 | 48.69 | 47.28 | 47.36 | 689,812 | -1.50(-3.07%) |
Feb 23, 2023 | 52.00 | 52.00 | 47.91 | 48.86 | 1,361,520 | -6.33(-11.47%) |
Feb 22, 2023 | 54.65 | 55.56 | 54.26 | 55.19 | 504,398 | +0.66(+1.21%) |
Feb 21, 2023 | 55.57 | 55.57 | 54.16 | 54.53 | 536,350 | -1.41(-2.52%) |
Feb 17, 2023 | 55.63 | 55.96 | 54.95 | 55.94 | 325,538 | +0.44(+0.79%) |
Feb 16, 2023 | 55.17 | 55.82 | 54.74 | 55.50 | 276,908 | -0.23(-0.41%) |
Feb 15, 2023 | 55.02 | 55.87 | 54.62 | 55.73 | 250,504 | +0.20(+0.36%) |
Feb 14, 2023 | 55.10 | 55.83 | 54.59 | 55.53 | 249,526 | +0.20(+0.36%) |
Feb 13, 2023 | 54.62 | 55.36 | 54.10 | 55.33 | 196,372 | +0.78(+1.43%) |
Feb 10, 2023 | 53.89 | 54.56 | 53.51 | 54.55 | 223,906 | +0.41(+0.76%) |
Feb 09, 2023 | 54.69 | 55.89 | 53.56 | 54.14 | 224,427 | -0.36(-0.66%) |
Feb 08, 2023 | 54.38 | 55.03 | 53.93 | 54.50 | 259,490 | -0.19(-0.35%) |
Feb 07, 2023 | 54.45 | 54.82 | 53.79 | 54.69 | 218,118 | +0.01(+0.02%) |
Feb 06, 2023 | 54.63 | 55.38 | 54.36 | 54.68 | 243,168 | -0.37(-0.67%) |
Feb 03, 2023 | 55.12 | 55.75 | 54.91 | 55.05 | 343,886 | -0.60(-1.08%) |
Feb 02, 2023 | 54.40 | 56.12 | 54.24 | 55.65 | 336,184 | +1.34(+2.47%) |
Feb 01, 2023 | 53.62 | 54.83 | 53.48 | 54.31 | 371,606 | +0.50(+0.93%) |
Jan 31, 2023 | 53.19 | 53.81 | 52.83 | 53.81 | 341,060 | +0.96(+1.82%) |
Jan 30, 2023 | 52.33 | 53.08 | 52.18 | 52.85 | 166,595 | +0.32(+0.61%) |
Jan 27, 2023 | 52.41 | 52.73 | 51.45 | 52.53 | 183,787 | +0.04(+0.08%) |
Jan 26, 2023 | 53.31 | 53.39 | 52.17 | 52.49 | 193,865 | -0.58(-1.09%) |
Jan 25, 2023 | 52.42 | 53.17 | 52.06 | 53.07 | 169,762 | +0.25(+0.47%) |
Jan 24, 2023 | 53.13 | 53.53 | 52.82 | 52.82 | 210,047 | -0.53(-0.99%) |
Jan 23, 2023 | 52.82 | 53.80 | 52.47 | 53.35 | 335,648 | +0.53(+1.00%) |
Jan 20, 2023 | 52.22 | 52.82 | 51.27 | 52.82 | 311,961 | +0.75(+1.44%) |
Jan 19, 2023 | 52.43 | 52.78 | 52.07 | 52.07 | 254,040 | -0.60(-1.14%) |
Jan 18, 2023 | 53.30 | 54.13 | 52.51 | 52.67 | 239,526 | -0.31(-0.59%) |
Jan 17, 2023 | 52.84 | 53.47 | 52.77 | 52.98 | 268,864 | +0.14(+0.26%) |
Jan 13, 2023 | 51.72 | 52.94 | 51.42 | 52.84 | 178,732 | +0.90(+1.73%) |
Jan 12, 2023 | 52.77 | 53.40 | 51.88 | 51.94 | 254,024 | -0.88(-1.67%) |
Jan 11, 2023 | 52.36 | 52.93 | 52.17 | 52.82 | 207,806 | +0.72(+1.38%) |
Jan 10, 2023 | 51.61 | 52.37 | 51.24 | 52.10 | 164,839 | +0.15(+0.29%) |
Jan 09, 2023 | 51.89 | 52.74 | 51.76 | 51.95 | 214,645 | +0.21(+0.41%) |
Jan 06, 2023 | 50.73 | 51.89 | 50.61 | 51.74 | 163,878 | +1.29(+2.56%) |
Jan 05, 2023 | 50.48 | 50.56 | 49.61 | 50.45 | 259,173 | -0.45(-0.88%) |
Jan 04, 2023 | 51.29 | 51.62 | 50.41 | 50.90 | 408,047 | +0.16(+0.32%) |