Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 44.63 | 45.16 | 43.91 | 44.08 | 709,823 | -0.53(-1.19%) |
Mar 30, 2023 | 46.32 | 46.32 | 44.25 | 44.61 | 658,154 | -1.19(-2.60%) |
Mar 29, 2023 | 44.68 | 45.84 | 44.20 | 45.80 | 969,494 | +1.51(+3.41%) |
Mar 28, 2023 | 41.99 | 44.31 | 41.99 | 44.29 | 621,186 | +1.78(+4.19%) |
Mar 27, 2023 | 41.00 | 42.69 | 40.67 | 42.51 | 826,822 | +2.01(+4.96%) |
Mar 24, 2023 | 39.71 | 40.90 | 39.36 | 40.50 | 745,467 | -0.62(-1.51%) |
Mar 23, 2023 | 42.06 | 43.09 | 40.40 | 41.12 | 971,471 | -0.62(-1.49%) |
Mar 22, 2023 | 43.33 | 43.72 | 41.49 | 41.74 | 802,742 | -1.48(-3.42%) |
Mar 21, 2023 | 43.00 | 43.59 | 41.89 | 43.22 | 1,085,594 | +2.29(+5.59%) |
Mar 20, 2023 | 40.00 | 41.26 | 39.75 | 40.93 | 784,484 | +1.22(+3.07%) |
Mar 17, 2023 | 39.74 | 39.97 | 37.76 | 39.71 | 1,584,105 | -0.10(-0.25%) |
Mar 16, 2023 | 38.55 | 40.14 | 38.52 | 39.81 | 994,442 | +0.54(+1.38%) |
Mar 15, 2023 | 40.82 | 41.29 | 38.32 | 39.27 | 1,507,983 | -4.13(-9.52%) |
Mar 14, 2023 | 43.09 | 45.29 | 42.87 | 43.40 | 695,514 | +0.69(+1.62%) |
Mar 13, 2023 | 44.16 | 44.98 | 42.45 | 42.71 | 1,265,193 | -3.13(-6.83%) |
Mar 10, 2023 | 47.36 | 48.35 | 45.54 | 45.84 | 724,989 | -1.27(-2.70%) |
Mar 09, 2023 | 50.34 | 51.37 | 47.11 | 47.11 | 749,055 | -3.33(-6.60%) |
Mar 08, 2023 | 51.57 | 51.71 | 48.94 | 50.44 | 950,673 | -1.34(-2.59%) |
Mar 07, 2023 | 50.13 | 51.88 | 50.00 | 51.78 | 1,436,146 | +2.84(+5.80%) |
Mar 06, 2023 | 49.06 | 49.58 | 48.08 | 48.94 | 708,142 | -0.56(-1.13%) |
Mar 03, 2023 | 47.57 | 49.72 | 47.45 | 49.50 | 743,615 | +1.46(+3.04%) |
Mar 02, 2023 | 48.51 | 49.09 | 47.36 | 48.04 | 589,621 | -0.84(-1.72%) |
Mar 01, 2023 | 48.81 | 49.32 | 47.56 | 48.88 | 750,281 | +0.04(+0.08%) |
Feb 28, 2023 | 46.27 | 51.65 | 46.20 | 48.84 | 1,525,320 | +3.59(+7.93%) |
Feb 27, 2023 | 43.81 | 45.48 | 43.50 | 45.25 | 839,910 | +1.44(+3.29%) |
Feb 24, 2023 | 42.63 | 44.15 | 42.16 | 43.81 | 1,031,876 | +0.42(+0.97%) |
Feb 23, 2023 | 42.76 | 43.96 | 42.52 | 43.39 | 1,457,700 | +1.90(+4.58%) |
Feb 22, 2023 | 42.53 | 43.08 | 40.88 | 41.49 | 870,929 | -1.38(-3.22%) |
Feb 21, 2023 | 43.76 | 44.30 | 42.48 | 42.87 | 810,903 | -1.14(-2.59%) |
Feb 17, 2023 | 44.43 | 45.75 | 43.72 | 44.01 | 603,481 | -1.05(-2.33%) |
Feb 16, 2023 | 45.70 | 47.12 | 45.04 | 45.06 | 827,516 | -0.90(-1.96%) |
Feb 15, 2023 | 45.58 | 46.34 | 44.78 | 45.96 | 524,917 | -0.05(-0.11%) |
Feb 14, 2023 | 44.54 | 46.32 | 44.03 | 46.01 | 611,703 | +0.94(+2.09%) |
Feb 13, 2023 | 44.67 | 45.25 | 43.56 | 45.07 | 426,063 | -0.21(-0.46%) |
Feb 10, 2023 | 44.87 | 45.51 | 44.59 | 45.28 | 647,268 | +0.81(+1.82%) |
Feb 09, 2023 | 45.57 | 45.81 | 44.32 | 44.47 | 536,487 | -1.35(-2.95%) |
Feb 08, 2023 | 45.25 | 46.78 | 45.20 | 45.82 | 735,442 | +0.71(+1.57%) |
Feb 07, 2023 | 43.73 | 45.23 | 43.45 | 45.11 | 709,097 | +1.41(+3.23%) |
Feb 06, 2023 | 43.99 | 44.42 | 43.04 | 43.70 | 448,326 | +0.00(+0.00%) |
Feb 03, 2023 | 41.85 | 44.69 | 41.84 | 43.70 | 614,856 | +1.67(+3.97%) |
Feb 02, 2023 | 44.19 | 44.19 | 41.23 | 42.03 | 1,126,391 | -2.36(-5.32%) |
Feb 01, 2023 | 43.19 | 44.82 | 42.47 | 44.39 | 865,427 | +0.99(+2.28%) |
Jan 31, 2023 | 42.42 | 43.82 | 42.09 | 43.40 | 659,496 | +0.98(+2.31%) |
Jan 30, 2023 | 42.99 | 43.52 | 42.08 | 42.42 | 603,743 | -0.83(-1.92%) |
Jan 27, 2023 | 43.23 | 44.01 | 42.84 | 43.25 | 474,119 | +0.25(+0.58%) |
Jan 26, 2023 | 43.74 | 44.21 | 42.56 | 43.00 | 637,228 | -0.33(-0.76%) |
Jan 25, 2023 | 42.80 | 43.80 | 42.00 | 43.33 | 736,447 | +0.84(+1.98%) |
Jan 24, 2023 | 42.36 | 42.67 | 40.85 | 42.49 | 767,587 | -0.11(-0.26%) |
Jan 23, 2023 | 42.52 | 43.38 | 42.09 | 42.60 | 885,406 | +0.08(+0.19%) |
Jan 20, 2023 | 41.69 | 42.55 | 40.74 | 42.52 | 724,609 | +1.52(+3.71%) |
Jan 19, 2023 | 40.22 | 41.87 | 39.65 | 41.00 | 806,492 | +0.49(+1.21%) |
Jan 18, 2023 | 41.68 | 43.16 | 40.07 | 40.51 | 1,338,985 | -0.49(-1.20%) |
Jan 17, 2023 | 39.50 | 41.01 | 38.63 | 41.00 | 983,597 | +1.95(+4.99%) |
Jan 13, 2023 | 38.20 | 39.45 | 37.60 | 39.05 | 546,573 | +0.88(+2.31%) |
Jan 12, 2023 | 37.55 | 39.53 | 37.55 | 38.17 | 565,650 | +0.65(+1.73%) |
Jan 11, 2023 | 38.20 | 38.35 | 36.74 | 37.52 | 497,835 | -0.43(-1.13%) |
Jan 10, 2023 | 37.17 | 38.07 | 37.05 | 37.95 | 990,997 | +0.67(+1.80%) |
Jan 09, 2023 | 36.87 | 39.38 | 36.84 | 37.28 | 2,201,550 | +1.48(+4.13%) |
Jan 06, 2023 | 34.64 | 36.16 | 34.64 | 35.80 | 703,435 | +1.64(+4.80%) |
Jan 05, 2023 | 33.99 | 34.48 | 33.41 | 34.16 | 515,786 | +0.14(+0.41%) |
Jan 04, 2023 | 33.90 | 34.45 | 32.65 | 34.02 | 788,904 | -0.34(-0.99%) |