Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 41.08 | 41.31 | 41.08 | 41.31 | 2,656 | +0.43(+1.05%) |
Mar 30, 2023 | 41.08 | 41.11 | 40.88 | 40.88 | 7,443 | -0.17(-0.42%) |
Mar 29, 2023 | 40.96 | 41.05 | 40.96 | 41.05 | 12,544 | +0.02(+0.05%) |
Mar 28, 2023 | 41.01 | 41.03 | 40.97 | 41.03 | 2,944 | -0.04(-0.09%) |
Mar 27, 2023 | 41.17 | 41.21 | 41.06 | 41.07 | 10,812 | -0.40(-0.96%) |
Mar 24, 2023 | 41.47 | 41.47 | 41.47 | 41.47 | 105 | +0.01(+0.03%) |
Mar 23, 2023 | 41.46 | 41.46 | 41.46 | 41.46 | 587 | +0.13(+0.32%) |
Mar 22, 2023 | 40.97 | 41.33 | 40.97 | 41.33 | 427 | +0.30(+0.72%) |
Mar 21, 2023 | 41.04 | 41.04 | 40.94 | 41.03 | 5,837 | -0.10(-0.25%) |
Mar 20, 2023 | 41.08 | 41.14 | 41.08 | 41.14 | 18,127 | -0.22(-0.53%) |
Mar 17, 2023 | 41.35 | 41.35 | 41.30 | 41.35 | 1,365 | +0.34(+0.84%) |
Mar 16, 2023 | 40.95 | 41.01 | 40.91 | 41.01 | 29,286 | -0.13(-0.32%) |
Mar 15, 2023 | 41.32 | 41.32 | 41.15 | 41.15 | 455 | +0.38(+0.92%) |
Mar 14, 2023 | 40.75 | 40.77 | 40.75 | 40.77 | 3,687 | -0.28(-0.69%) |
Mar 13, 2023 | 41.05 | 41.05 | 41.05 | 41.05 | 10 | +0.29(+0.72%) |
Mar 10, 2023 | 40.76 | 40.76 | 40.76 | 40.76 | 0 | +0.46(+1.15%) |
Mar 09, 2023 | 40.25 | 40.30 | 40.25 | 40.30 | 105 | +0.15(+0.38%) |
Mar 08, 2023 | 40.14 | 40.14 | 40.14 | 40.14 | 5 | -0.05(-0.12%) |
Mar 07, 2023 | 40.22 | 40.23 | 40.19 | 40.19 | 621 | -0.01(-0.03%) |
Mar 06, 2023 | 40.20 | 40.20 | 40.19 | 40.20 | 4,298 | -0.07(-0.18%) |
Mar 03, 2023 | 40.28 | 40.28 | 40.28 | 40.28 | 105 | +0.38(+0.95%) |
Mar 02, 2023 | 39.90 | 39.90 | 39.90 | 39.90 | 624 | -0.22(-0.55%) |
Mar 01, 2023 | 40.12 | 40.12 | 40.12 | 40.12 | 138 | -0.26(-0.64%) |
Feb 28, 2023 | 40.25 | 40.37 | 40.25 | 40.37 | 6,886 | +0.10(+0.24%) |
Feb 27, 2023 | 40.36 | 40.36 | 40.28 | 40.28 | 1,503 | +0.04(+0.11%) |
Feb 24, 2023 | 40.25 | 40.25 | 40.24 | 40.24 | 217 | -0.25(-0.63%) |
Feb 23, 2023 | 40.43 | 40.49 | 40.43 | 40.49 | 298 | +0.12(+0.29%) |
Feb 22, 2023 | 40.42 | 40.43 | 40.37 | 40.37 | 1,701 | +0.17(+0.42%) |
Feb 21, 2023 | 40.26 | 40.26 | 40.21 | 40.21 | 244 | -0.40(-0.98%) |
Feb 17, 2023 | 40.52 | 40.60 | 40.52 | 40.60 | 305 | +0.10(+0.26%) |
Feb 16, 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 2 | -0.21(-0.51%) |
Feb 15, 2023 | 40.66 | 40.71 | 40.66 | 40.71 | 7,829 | -0.03(-0.07%) |
Feb 14, 2023 | 40.74 | 40.74 | 40.74 | 40.74 | 3 | -0.16(-0.40%) |
Feb 13, 2023 | 40.90 | 40.90 | 40.90 | 40.90 | 8 | +0.10(+0.24%) |
Feb 10, 2023 | 40.95 | 40.95 | 40.80 | 40.80 | 211 | -0.12(-0.30%) |
Feb 09, 2023 | 41.17 | 41.18 | 40.93 | 40.93 | 2,007 | -0.17(-0.42%) |
Feb 08, 2023 | 41.04 | 41.11 | 40.99 | 41.10 | 27,725 | +0.07(+0.16%) |
Feb 07, 2023 | 41.11 | 41.17 | 41.03 | 41.03 | 217 | -0.00(-0.01%) |
Feb 06, 2023 | 41.10 | 41.10 | 41.04 | 41.04 | 362 | -0.28(-0.68%) |
Feb 03, 2023 | 41.30 | 41.32 | 41.30 | 41.32 | 18,655 | -0.29(-0.71%) |
Feb 02, 2023 | 41.67 | 41.67 | 41.59 | 41.61 | 4,961 | +0.03(+0.06%) |
Feb 01, 2023 | 41.36 | 41.59 | 41.36 | 41.59 | 243 | +0.18(+0.44%) |
Jan 31, 2023 | 41.25 | 41.40 | 41.25 | 41.40 | 15,020 | +0.24(+0.58%) |
Jan 30, 2023 | 41.21 | 41.21 | 41.17 | 41.17 | 2,964 | -0.17(-0.41%) |
Jan 27, 2023 | 41.22 | 41.34 | 41.21 | 41.34 | 6,583 | -0.07(-0.16%) |
Jan 26, 2023 | 41.31 | 41.40 | 41.28 | 41.40 | 5,997 | +0.03(+0.07%) |
Jan 25, 2023 | 41.34 | 41.37 | 41.27 | 41.37 | 4,055 | +0.06(+0.15%) |
Jan 24, 2023 | 41.27 | 41.31 | 41.27 | 41.31 | 6,477 | +0.21(+0.50%) |
Jan 23, 2023 | 41.13 | 41.13 | 41.11 | 41.11 | 127 | -0.11(-0.27%) |
Jan 20, 2023 | 41.28 | 41.28 | 41.22 | 41.22 | 215 | -0.19(-0.47%) |
Jan 19, 2023 | 41.44 | 41.44 | 41.38 | 41.41 | 530 | -0.09(-0.22%) |
Jan 18, 2023 | 41.48 | 41.50 | 41.38 | 41.50 | 435 | +0.50(+1.22%) |
Jan 17, 2023 | 41.05 | 41.14 | 40.95 | 41.00 | 5,538 | -0.12(-0.30%) |
Jan 13, 2023 | 41.22 | 41.22 | 41.12 | 41.13 | 323 | -0.14(-0.35%) |
Jan 12, 2023 | 41.10 | 41.27 | 41.10 | 41.27 | 2,346 | +0.31(+0.76%) |
Jan 11, 2023 | 40.86 | 40.96 | 40.86 | 40.96 | 710 | +0.47(+1.15%) |
Jan 10, 2023 | 40.66 | 40.67 | 40.49 | 40.49 | 6,780 | -0.42(-1.02%) |
Jan 09, 2023 | 40.90 | 40.95 | 40.85 | 40.91 | 14,748 | +0.13(+0.31%) |
Jan 06, 2023 | 40.78 | 40.78 | 40.78 | 40.78 | 105 | +0.45(+1.12%) |
Jan 05, 2023 | 40.33 | 40.33 | 40.33 | 40.33 | 181 | +0.05(+0.12%) |
Jan 04, 2023 | 40.28 | 40.28 | 40.28 | 40.28 | 365 | +0.20(+0.50%) |