Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 44.08 | 44.36 | 44.07 | 44.36 | 1,265 | +0.58(+1.34%) |
Mar 30, 2023 | 43.72 | 43.77 | 43.72 | 43.77 | 481 | +0.11(+0.26%) |
Mar 29, 2023 | 43.37 | 43.68 | 43.37 | 43.66 | 2,125 | +0.34(+0.78%) |
Mar 28, 2023 | 43.28 | 43.32 | 43.18 | 43.32 | 1,012 | -0.05(-0.13%) |
Mar 27, 2023 | 43.76 | 43.83 | 43.37 | 43.37 | 629 | -0.71(-1.62%) |
Mar 24, 2023 | 44.06 | 44.09 | 44.05 | 44.09 | 436 | +0.21(+0.48%) |
Mar 23, 2023 | 43.69 | 43.87 | 43.69 | 43.87 | 198 | +0.06(+0.14%) |
Mar 22, 2023 | 43.46 | 43.81 | 43.46 | 43.81 | 302 | +0.18(+0.41%) |
Mar 21, 2023 | 43.31 | 43.64 | 43.31 | 43.64 | 321 | +0.29(+0.68%) |
Mar 20, 2023 | 43.43 | 43.51 | 43.34 | 43.34 | 1,684 | -0.19(-0.44%) |
Mar 17, 2023 | 43.71 | 43.71 | 43.53 | 43.53 | 1,770 | +0.09(+0.21%) |
Mar 16, 2023 | 43.79 | 43.79 | 43.44 | 43.44 | 399 | +0.01(+0.03%) |
Mar 15, 2023 | 43.57 | 43.57 | 43.43 | 43.43 | 905 | +0.47(+1.08%) |
Mar 14, 2023 | 42.96 | 42.96 | 42.96 | 42.96 | 50 | -0.21(-0.50%) |
Mar 13, 2023 | 43.18 | 43.18 | 43.18 | 43.18 | 131 | -0.04(-0.10%) |
Mar 10, 2023 | 43.22 | 43.22 | 43.22 | 43.22 | 219 | +0.87(+2.04%) |
Mar 09, 2023 | 42.48 | 42.55 | 42.35 | 42.35 | 518 | -0.13(-0.30%) |
Mar 08, 2023 | 42.48 | 42.48 | 42.48 | 42.48 | 316 | -0.07(-0.17%) |
Mar 07, 2023 | 42.56 | 42.56 | 42.56 | 42.56 | 380 | -0.07(-0.15%) |
Mar 06, 2023 | 43.09 | 43.09 | 42.62 | 42.62 | 3,788 | -0.25(-0.57%) |
Mar 03, 2023 | 42.46 | 42.87 | 42.46 | 42.87 | 736 | +0.84(+1.99%) |
Mar 02, 2023 | 41.76 | 42.03 | 41.76 | 42.03 | 864 | -0.03(-0.07%) |
Mar 01, 2023 | 42.13 | 42.13 | 42.06 | 42.06 | 206 | -0.44(-1.03%) |
Feb 28, 2023 | 42.23 | 42.50 | 42.23 | 42.50 | 422 | +0.03(+0.06%) |
Feb 27, 2023 | 42.64 | 42.64 | 42.47 | 42.47 | 933 | -0.11(-0.26%) |
Feb 24, 2023 | 42.55 | 42.58 | 42.55 | 42.58 | 433 | -0.38(-0.88%) |
Feb 23, 2023 | 42.66 | 42.96 | 42.66 | 42.96 | 611 | +0.46(+1.08%) |
Feb 22, 2023 | 42.61 | 42.65 | 42.50 | 42.50 | 733 | +0.20(+0.47%) |
Feb 21, 2023 | 42.30 | 42.30 | 42.30 | 42.30 | 457 | -0.85(-1.97%) |
Feb 17, 2023 | 42.71 | 43.15 | 42.71 | 43.15 | 2,501 | +0.28(+0.65%) |
Feb 16, 2023 | 42.88 | 42.88 | 42.87 | 42.87 | 389 | -0.63(-1.44%) |
Feb 15, 2023 | 43.57 | 43.68 | 43.50 | 43.50 | 5,802 | -0.34(-0.78%) |
Feb 14, 2023 | 44.09 | 44.09 | 43.76 | 43.84 | 5,289 | -0.02(-0.06%) |
Feb 13, 2023 | 43.77 | 43.86 | 43.77 | 43.86 | 663 | +0.23(+0.52%) |
Feb 10, 2023 | 43.94 | 43.94 | 43.64 | 43.64 | 1,638 | -0.43(-0.98%) |
Feb 09, 2023 | 44.48 | 44.48 | 44.07 | 44.07 | 177 | -0.53(-1.20%) |
Feb 08, 2023 | 44.72 | 44.72 | 44.31 | 44.60 | 605 | -0.04(-0.09%) |
Feb 07, 2023 | 44.64 | 44.64 | 44.64 | 44.64 | 288 | -0.20(-0.45%) |
Feb 06, 2023 | 44.80 | 44.84 | 44.80 | 44.84 | 616 | -0.39(-0.86%) |
Feb 03, 2023 | 45.27 | 45.35 | 45.20 | 45.24 | 1,067 | -0.64(-1.39%) |
Feb 02, 2023 | 46.22 | 46.25 | 45.83 | 45.87 | 4,110 | +0.04(+0.10%) |
Feb 01, 2023 | 45.33 | 45.83 | 45.33 | 45.83 | 396 | +0.47(+1.03%) |
Jan 31, 2023 | 45.12 | 45.36 | 45.12 | 45.36 | 411 | +0.40(+0.89%) |
Jan 30, 2023 | 44.98 | 45.00 | 44.96 | 44.96 | 1,021 | -0.22(-0.48%) |
Jan 27, 2023 | 45.07 | 45.18 | 45.07 | 45.18 | 632 | -0.22(-0.49%) |
Jan 26, 2023 | 45.29 | 45.40 | 45.27 | 45.40 | 36,885 | +0.08(+0.18%) |
Jan 25, 2023 | 45.23 | 45.31 | 45.23 | 45.31 | 215 | -0.03(-0.07%) |
Jan 24, 2023 | 45.14 | 45.35 | 45.13 | 45.35 | 2,715 | +0.40(+0.89%) |
Jan 23, 2023 | 44.75 | 45.01 | 44.75 | 44.95 | 8,532 | -0.17(-0.38%) |
Jan 20, 2023 | 45.02 | 45.12 | 45.02 | 45.12 | 2,576 | -0.36(-0.80%) |
Jan 19, 2023 | 45.33 | 45.48 | 45.33 | 45.48 | 418 | -0.18(-0.39%) |
Jan 18, 2023 | 45.74 | 45.92 | 45.66 | 45.66 | 3,243 | +0.76(+1.69%) |
Jan 17, 2023 | 45.00 | 45.00 | 44.90 | 44.90 | 3,506 | -0.33(-0.72%) |
Jan 13, 2023 | 45.13 | 45.43 | 45.13 | 45.23 | 1,117 | -0.14(-0.30%) |
Jan 12, 2023 | 44.64 | 45.36 | 44.49 | 45.36 | 2,599 | +0.74(+1.67%) |
Jan 11, 2023 | 44.44 | 44.62 | 44.42 | 44.62 | 2,523 | +0.54(+1.22%) |
Jan 10, 2023 | 43.98 | 44.08 | 43.94 | 44.08 | 3,640 | -0.22(-0.50%) |
Jan 09, 2023 | 44.30 | 44.30 | 44.30 | 44.30 | 419 | +0.17(+0.39%) |
Jan 06, 2023 | 43.83 | 44.13 | 43.83 | 44.13 | 507 | +0.98(+2.28%) |
Jan 05, 2023 | 42.82 | 43.15 | 42.82 | 43.15 | 441 | +0.09(+0.22%) |
Jan 04, 2023 | 43.05 | 43.05 | 43.05 | 43.05 | 98 | +0.45(+1.06%) |