Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 41.88 | 42.48 | 41.84 | 42.23 | 262,107 | +0.54(+1.30%) |
Mar 30, 2023 | 41.78 | 42.00 | 41.50 | 41.69 | 209,025 | +0.16(+0.38%) |
Mar 29, 2023 | 41.17 | 41.65 | 41.09 | 41.54 | 229,666 | +0.68(+1.66%) |
Mar 28, 2023 | 40.33 | 41.32 | 40.33 | 40.86 | 280,380 | +0.37(+0.91%) |
Mar 27, 2023 | 40.39 | 40.93 | 40.13 | 40.49 | 253,681 | +0.27(+0.66%) |
Mar 24, 2023 | 40.02 | 40.31 | 39.58 | 40.23 | 296,491 | -0.02(-0.05%) |
Mar 23, 2023 | 40.29 | 40.94 | 39.66 | 40.24 | 274,562 | +0.03(+0.07%) |
Mar 22, 2023 | 40.26 | 41.20 | 39.96 | 40.22 | 311,927 | -0.24(-0.59%) |
Mar 21, 2023 | 41.17 | 41.41 | 40.23 | 40.46 | 281,441 | -0.40(-0.99%) |
Mar 20, 2023 | 40.81 | 40.94 | 39.94 | 40.86 | 284,652 | +0.23(+0.56%) |
Mar 17, 2023 | 41.37 | 41.37 | 40.04 | 40.63 | 524,085 | -0.72(-1.73%) |
Mar 16, 2023 | 39.77 | 41.49 | 39.66 | 41.35 | 408,038 | +1.11(+2.76%) |
Mar 15, 2023 | 40.40 | 40.40 | 39.12 | 40.24 | 329,822 | -0.85(-2.08%) |
Mar 14, 2023 | 40.71 | 41.24 | 40.18 | 41.09 | 379,136 | +0.87(+2.17%) |
Mar 13, 2023 | 38.89 | 40.44 | 38.78 | 40.22 | 289,195 | +0.89(+2.26%) |
Mar 10, 2023 | 39.75 | 39.91 | 38.66 | 39.33 | 287,574 | -0.59(-1.47%) |
Mar 09, 2023 | 40.35 | 40.62 | 39.80 | 39.91 | 277,905 | -0.39(-0.96%) |
Mar 08, 2023 | 39.61 | 40.32 | 39.53 | 40.30 | 199,933 | +0.62(+1.57%) |
Mar 07, 2023 | 41.35 | 41.35 | 39.67 | 39.68 | 235,691 | -1.58(-3.82%) |
Mar 06, 2023 | 40.35 | 41.26 | 40.35 | 41.25 | 326,884 | +0.98(+2.44%) |
Mar 03, 2023 | 40.55 | 40.61 | 39.77 | 40.27 | 289,024 | +0.16(+0.39%) |
Mar 02, 2023 | 39.49 | 40.65 | 39.43 | 40.12 | 458,593 | +0.23(+0.57%) |
Mar 01, 2023 | 39.57 | 40.36 | 39.30 | 39.89 | 690,004 | +0.27(+0.67%) |
Feb 28, 2023 | 39.89 | 40.47 | 39.31 | 39.62 | 521,520 | -0.50(-1.26%) |
Feb 27, 2023 | 40.58 | 41.11 | 39.66 | 40.13 | 703,842 | +0.35(+0.88%) |
Feb 24, 2023 | 39.42 | 39.77 | 38.89 | 39.77 | 625,461 | +0.09(+0.23%) |
Feb 23, 2023 | 39.43 | 39.95 | 38.83 | 39.68 | 642,435 | +0.47(+1.19%) |
Feb 22, 2023 | 38.74 | 39.51 | 38.62 | 39.22 | 504,102 | +0.49(+1.25%) |
Feb 21, 2023 | 38.69 | 39.24 | 38.28 | 38.73 | 373,440 | -0.29(-0.74%) |
Feb 17, 2023 | 38.61 | 39.34 | 38.31 | 39.02 | 293,500 | +0.59(+1.54%) |
Feb 16, 2023 | 38.48 | 38.75 | 37.92 | 38.43 | 327,454 | -0.57(-1.45%) |
Feb 15, 2023 | 38.66 | 39.11 | 38.40 | 38.99 | 242,674 | -0.01(-0.02%) |
Feb 14, 2023 | 38.62 | 39.08 | 38.24 | 39.00 | 353,774 | +0.34(+0.88%) |
Feb 13, 2023 | 38.31 | 38.71 | 38.12 | 38.66 | 208,638 | +0.36(+0.94%) |
Feb 10, 2023 | 37.81 | 38.67 | 37.73 | 38.30 | 345,301 | +0.37(+0.97%) |
Feb 09, 2023 | 37.85 | 38.63 | 37.77 | 37.93 | 254,692 | +0.43(+1.15%) |
Feb 08, 2023 | 38.31 | 38.40 | 37.28 | 37.50 | 307,726 | -1.10(-2.84%) |
Feb 07, 2023 | 38.36 | 38.89 | 38.04 | 38.60 | 290,255 | -0.07(-0.19%) |
Feb 06, 2023 | 38.65 | 38.72 | 37.97 | 38.67 | 314,310 | -0.47(-1.19%) |
Feb 03, 2023 | 39.51 | 40.13 | 38.94 | 39.14 | 394,147 | -0.75(-1.87%) |
Feb 02, 2023 | 39.35 | 39.94 | 38.96 | 39.88 | 345,872 | +0.58(+1.49%) |
Feb 01, 2023 | 39.35 | 39.59 | 38.26 | 39.30 | 549,473 | -0.42(-1.06%) |
Jan 31, 2023 | 38.94 | 39.72 | 38.43 | 39.72 | 381,509 | +0.93(+2.38%) |
Jan 30, 2023 | 39.52 | 39.61 | 38.75 | 38.80 | 398,744 | -0.98(-2.46%) |
Jan 27, 2023 | 40.39 | 40.59 | 39.74 | 39.77 | 230,134 | -0.77(-1.91%) |
Jan 26, 2023 | 41.41 | 41.41 | 40.43 | 40.55 | 239,208 | -0.53(-1.29%) |
Jan 25, 2023 | 40.86 | 41.27 | 40.27 | 41.08 | 264,233 | +0.04(+0.09%) |
Jan 24, 2023 | 40.70 | 41.33 | 40.65 | 41.04 | 256,108 | +0.31(+0.75%) |
Jan 23, 2023 | 40.39 | 41.12 | 40.00 | 40.74 | 385,964 | +0.40(+0.98%) |
Jan 20, 2023 | 38.95 | 40.34 | 38.52 | 40.34 | 663,174 | +1.63(+4.22%) |
Jan 19, 2023 | 38.43 | 38.89 | 38.15 | 38.71 | 348,255 | +0.16(+0.42%) |
Jan 18, 2023 | 39.10 | 39.37 | 38.52 | 38.54 | 274,872 | -0.37(-0.95%) |
Jan 17, 2023 | 38.92 | 39.42 | 38.81 | 38.91 | 244,827 | +0.01(+0.02%) |
Jan 13, 2023 | 38.80 | 39.15 | 38.43 | 38.90 | 220,076 | +0.04(+0.09%) |
Jan 12, 2023 | 38.77 | 39.04 | 38.20 | 38.87 | 307,147 | +0.41(+1.07%) |
Jan 11, 2023 | 37.83 | 38.73 | 37.83 | 38.45 | 257,841 | +0.65(+1.71%) |
Jan 10, 2023 | 38.00 | 38.08 | 37.12 | 37.81 | 282,548 | -0.25(-0.66%) |
Jan 09, 2023 | 37.34 | 38.17 | 37.22 | 38.06 | 318,387 | +1.02(+2.76%) |
Jan 06, 2023 | 35.97 | 37.03 | 35.76 | 37.03 | 402,011 | +1.53(+4.30%) |
Jan 05, 2023 | 35.93 | 35.93 | 35.32 | 35.51 | 391,586 | -0.62(-1.72%) |
Jan 04, 2023 | 35.25 | 36.27 | 35.07 | 36.13 | 317,700 | +1.25(+3.58%) |