Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 42.01 | 42.53 | 40.43 | 41.21 | 1,510,101 | -0.32(-0.78%) |
Mar 30, 2023 | 40.82 | 41.77 | 40.29 | 41.53 | 1,467,715 | +1.68(+4.22%) |
Mar 29, 2023 | 39.68 | 40.80 | 39.49 | 39.85 | 1,424,191 | -0.49(-1.21%) |
Mar 28, 2023 | 38.15 | 40.62 | 37.59 | 40.34 | 1,535,297 | +2.35(+6.20%) |
Mar 27, 2023 | 36.24 | 38.10 | 35.82 | 37.98 | 1,516,879 | +0.15(+0.39%) |
Mar 24, 2023 | 37.89 | 38.44 | 36.75 | 37.84 | 1,730,556 | +0.52(+1.39%) |
Mar 23, 2023 | 36.30 | 38.33 | 35.82 | 37.32 | 2,207,568 | +1.45(+4.03%) |
Mar 22, 2023 | 34.19 | 37.51 | 34.14 | 35.87 | 2,440,080 | +1.74(+5.09%) |
Mar 21, 2023 | 36.18 | 36.20 | 33.35 | 34.13 | 2,015,461 | -3.17(-8.49%) |
Mar 20, 2023 | 36.81 | 37.56 | 36.15 | 37.30 | 2,185,739 | +1.56(+4.35%) |
Mar 17, 2023 | 33.27 | 36.94 | 32.67 | 35.74 | 3,369,338 | +3.57(+11.09%) |
Mar 16, 2023 | 33.13 | 33.26 | 30.77 | 32.18 | 2,161,703 | -0.69(-2.10%) |
Mar 15, 2023 | 34.49 | 34.69 | 31.97 | 32.87 | 2,673,479 | -0.65(-1.94%) |
Mar 14, 2023 | 32.98 | 33.78 | 32.24 | 33.52 | 1,487,627 | +0.72(+2.19%) |
Mar 13, 2023 | 31.43 | 33.45 | 31.33 | 32.80 | 3,589,033 | +3.91(+13.54%) |
Mar 10, 2023 | 29.38 | 30.69 | 28.86 | 28.89 | 3,649,195 | +0.83(+2.95%) |
Mar 09, 2023 | 28.96 | 29.74 | 27.82 | 28.06 | 2,241,912 | -0.10(-0.35%) |
Mar 08, 2023 | 28.59 | 29.57 | 27.84 | 28.16 | 1,696,949 | -0.55(-1.93%) |
Mar 07, 2023 | 30.95 | 31.00 | 28.29 | 28.71 | 2,890,503 | -3.06(-9.64%) |
Mar 06, 2023 | 32.72 | 32.86 | 31.40 | 31.78 | 1,608,134 | -1.36(-4.11%) |
Mar 03, 2023 | 32.72 | 33.37 | 32.20 | 33.14 | 1,652,809 | +1.01(+3.15%) |
Mar 02, 2023 | 31.93 | 32.27 | 31.56 | 32.13 | 1,321,850 | -0.53(-1.61%) |
Mar 01, 2023 | 31.43 | 32.98 | 31.05 | 32.65 | 1,808,752 | +1.94(+6.30%) |
Feb 28, 2023 | 29.85 | 31.20 | 29.38 | 30.72 | 1,643,432 | +0.96(+3.24%) |
Feb 27, 2023 | 29.43 | 30.28 | 29.35 | 29.75 | 1,205,520 | +0.35(+1.19%) |
Feb 24, 2023 | 28.98 | 29.40 | 28.36 | 29.40 | 1,328,824 | -0.51(-1.69%) |
Feb 23, 2023 | 30.22 | 30.62 | 29.42 | 29.91 | 851,121 | -0.22(-0.74%) |
Feb 22, 2023 | 31.02 | 31.02 | 29.67 | 30.13 | 898,876 | -1.01(-3.25%) |
Feb 21, 2023 | 32.06 | 32.53 | 30.74 | 31.14 | 1,042,345 | -1.24(-3.82%) |
Feb 17, 2023 | 31.48 | 32.61 | 30.68 | 32.38 | 1,231,868 | -0.10(-0.30%) |
Feb 16, 2023 | 31.96 | 33.39 | 31.39 | 32.48 | 1,177,935 | -0.34(-1.04%) |
Feb 15, 2023 | 32.89 | 32.96 | 31.98 | 32.82 | 1,009,790 | -1.79(-5.17%) |
Feb 14, 2023 | 33.80 | 35.03 | 32.90 | 34.61 | 1,134,273 | +0.65(+1.92%) |
Feb 13, 2023 | 34.14 | 34.72 | 33.58 | 33.96 | 494,710 | -0.37(-1.08%) |
Feb 10, 2023 | 35.41 | 35.41 | 33.82 | 34.32 | 849,817 | -0.79(-2.24%) |
Feb 09, 2023 | 37.84 | 38.08 | 34.76 | 35.11 | 1,129,554 | -1.74(-4.72%) |
Feb 08, 2023 | 37.74 | 37.79 | 36.65 | 36.85 | 606,767 | -0.61(-1.64%) |
Feb 07, 2023 | 36.72 | 38.53 | 36.30 | 37.47 | 1,005,223 | +0.84(+2.28%) |
Feb 06, 2023 | 36.96 | 37.20 | 36.18 | 36.63 | 716,524 | -0.28(-0.76%) |
Feb 03, 2023 | 38.02 | 39.00 | 36.72 | 36.91 | 1,732,223 | -3.86(-9.47%) |
Feb 02, 2023 | 43.56 | 44.18 | 39.81 | 40.77 | 2,019,090 | -2.38(-5.52%) |
Feb 01, 2023 | 41.06 | 44.00 | 40.22 | 43.16 | 1,516,432 | +1.82(+4.40%) |
Jan 31, 2023 | 40.46 | 41.67 | 40.09 | 41.34 | 855,469 | +0.20(+0.50%) |
Jan 30, 2023 | 42.12 | 42.49 | 41.05 | 41.13 | 806,335 | -1.52(-3.56%) |
Jan 27, 2023 | 43.52 | 43.79 | 42.09 | 42.65 | 1,280,919 | -1.72(-3.88%) |
Jan 26, 2023 | 45.82 | 45.82 | 43.24 | 44.37 | 1,553,817 | -1.72(-3.73%) |
Jan 25, 2023 | 43.77 | 46.26 | 43.51 | 46.09 | 1,114,550 | +1.04(+2.31%) |
Jan 24, 2023 | 43.40 | 45.32 | 42.28 | 45.05 | 1,173,295 | +1.24(+2.84%) |
Jan 23, 2023 | 42.81 | 43.96 | 42.24 | 43.81 | 1,158,340 | -0.55(-1.25%) |
Jan 20, 2023 | 42.48 | 44.40 | 41.73 | 44.36 | 1,006,297 | +1.44(+3.35%) |
Jan 19, 2023 | 41.57 | 43.48 | 40.86 | 42.92 | 1,415,323 | +2.14(+5.25%) |
Jan 18, 2023 | 43.55 | 44.11 | 40.73 | 40.78 | 1,302,853 | -1.25(-2.96%) |
Jan 17, 2023 | 44.16 | 44.16 | 41.20 | 42.03 | 1,334,070 | -2.73(-6.11%) |
Jan 13, 2023 | 43.38 | 45.16 | 43.24 | 44.76 | 1,056,826 | +1.13(+2.59%) |
Jan 12, 2023 | 43.39 | 44.02 | 41.82 | 43.63 | 1,181,456 | +1.50(+3.55%) |
Jan 11, 2023 | 43.41 | 43.63 | 41.41 | 42.14 | 1,112,208 | -1.13(-2.61%) |
Jan 10, 2023 | 42.12 | 43.30 | 41.15 | 43.26 | 832,640 | +1.53(+3.66%) |
Jan 09, 2023 | 43.73 | 43.78 | 41.55 | 41.74 | 1,300,383 | -1.13(-2.63%) |
Jan 06, 2023 | 41.58 | 43.16 | 40.22 | 42.86 | 1,739,778 | +2.75(+6.86%) |
Jan 05, 2023 | 39.38 | 40.15 | 38.34 | 40.11 | 1,273,174 | -0.97(-2.37%) |
Jan 04, 2023 | 38.92 | 41.52 | 38.66 | 41.08 | 2,000,892 | +3.52(+9.37%) |