Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 44.06 | 44.33 | 44.02 | 44.28 | 29,067 | +0.48(+1.09%) |
Mar 30, 2023 | 43.96 | 43.97 | 43.65 | 43.80 | 22,166 | +0.12(+0.27%) |
Mar 29, 2023 | 43.54 | 43.69 | 43.48 | 43.68 | 39,345 | +0.48(+1.11%) |
Mar 28, 2023 | 43.12 | 43.38 | 43.12 | 43.21 | 29,297 | -0.01(-0.02%) |
Mar 27, 2023 | 43.23 | 43.44 | 43.06 | 43.22 | 33,772 | +0.42(+0.98%) |
Mar 24, 2023 | 42.26 | 42.84 | 42.13 | 42.79 | 41,895 | +0.24(+0.57%) |
Mar 23, 2023 | 43.06 | 43.16 | 42.26 | 42.55 | 31,418 | -0.22(-0.51%) |
Mar 22, 2023 | 43.63 | 43.63 | 42.77 | 42.77 | 28,883 | -0.78(-1.79%) |
Mar 21, 2023 | 43.57 | 43.65 | 43.34 | 43.55 | 18,467 | +0.42(+0.98%) |
Mar 20, 2023 | 42.63 | 43.28 | 42.63 | 43.13 | 23,944 | +0.56(+1.32%) |
Mar 17, 2023 | 43.13 | 43.13 | 42.39 | 42.57 | 35,160 | -0.71(-1.64%) |
Mar 16, 2023 | 42.61 | 43.34 | 42.36 | 43.28 | 100,321 | +0.47(+1.09%) |
Mar 15, 2023 | 42.69 | 42.90 | 42.38 | 42.81 | 97,206 | -0.67(-1.54%) |
Mar 14, 2023 | 43.72 | 43.72 | 43.07 | 43.48 | 60,905 | +0.48(+1.11%) |
Mar 13, 2023 | 42.95 | 43.62 | 42.90 | 43.00 | 44,950 | -0.41(-0.94%) |
Mar 10, 2023 | 43.59 | 44.09 | 43.26 | 43.41 | 60,629 | -0.37(-0.84%) |
Mar 09, 2023 | 44.71 | 44.75 | 43.74 | 43.78 | 55,190 | -0.90(-2.02%) |
Mar 08, 2023 | 44.86 | 44.92 | 44.49 | 44.69 | 22,442 | -0.19(-0.43%) |
Mar 07, 2023 | 45.62 | 45.62 | 44.83 | 44.88 | 31,877 | -0.83(-1.82%) |
Mar 06, 2023 | 45.63 | 45.83 | 45.63 | 45.71 | 57,939 | +0.01(+0.03%) |
Mar 03, 2023 | 45.23 | 45.73 | 45.23 | 45.70 | 21,833 | +0.55(+1.23%) |
Mar 02, 2023 | 44.81 | 45.25 | 44.76 | 45.14 | 25,701 | +0.11(+0.24%) |
Mar 01, 2023 | 44.93 | 45.15 | 44.93 | 45.04 | 35,377 | -0.03(-0.06%) |
Feb 28, 2023 | 45.29 | 45.35 | 45.06 | 45.06 | 13,528 | -0.28(-0.63%) |
Feb 27, 2023 | 45.72 | 45.72 | 45.33 | 45.35 | 19,568 | -0.03(-0.06%) |
Feb 24, 2023 | 45.31 | 45.47 | 45.14 | 45.38 | 15,730 | -0.25(-0.55%) |
Feb 23, 2023 | 45.72 | 45.82 | 45.29 | 45.63 | 23,286 | +0.08(+0.17%) |
Feb 22, 2023 | 45.73 | 45.82 | 45.41 | 45.55 | 30,148 | -0.15(-0.32%) |
Feb 21, 2023 | 46.05 | 46.05 | 45.61 | 45.70 | 24,611 | -0.61(-1.32%) |
Feb 17, 2023 | 46.02 | 46.35 | 45.97 | 46.31 | 17,410 | +0.14(+0.29%) |
Feb 16, 2023 | 46.17 | 46.50 | 46.07 | 46.17 | 17,562 | -0.27(-0.59%) |
Feb 15, 2023 | 46.31 | 46.45 | 46.28 | 46.45 | 351,078 | -0.11(-0.23%) |
Feb 14, 2023 | 46.69 | 46.84 | 46.36 | 46.55 | 22,755 | -0.18(-0.37%) |
Feb 13, 2023 | 46.31 | 46.73 | 46.31 | 46.73 | 97,400 | +0.42(+0.90%) |
Feb 10, 2023 | 45.80 | 46.35 | 45.80 | 46.31 | 161,589 | +0.48(+1.04%) |
Feb 09, 2023 | 46.30 | 46.38 | 45.76 | 45.83 | 382,168 | -0.33(-0.72%) |
Feb 08, 2023 | 46.14 | 46.34 | 46.13 | 46.16 | 28,808 | -0.16(-0.34%) |
Feb 07, 2023 | 45.82 | 46.44 | 45.81 | 46.32 | 47,908 | +0.29(+0.63%) |
Feb 06, 2023 | 45.84 | 46.11 | 45.84 | 46.03 | 72,857 | -0.03(-0.06%) |
Feb 03, 2023 | 46.10 | 46.30 | 45.96 | 46.06 | 71,693 | -0.11(-0.23%) |
Feb 02, 2023 | 46.38 | 46.38 | 45.96 | 46.16 | 112,316 | -0.21(-0.46%) |
Feb 01, 2023 | 46.38 | 46.71 | 45.87 | 46.38 | 60,214 | -0.10(-0.21%) |
Jan 31, 2023 | 46.01 | 46.47 | 45.95 | 46.47 | 46,622 | +0.55(+1.20%) |
Jan 30, 2023 | 46.02 | 46.23 | 45.89 | 45.92 | 14,757 | -0.31(-0.67%) |
Jan 27, 2023 | 46.33 | 46.52 | 46.23 | 46.23 | 26,210 | -0.19(-0.42%) |
Jan 26, 2023 | 46.33 | 46.44 | 46.03 | 46.43 | 36,756 | +0.20(+0.44%) |
Jan 25, 2023 | 45.93 | 46.22 | 45.78 | 46.22 | 50,235 | +0.16(+0.34%) |
Jan 24, 2023 | 45.71 | 46.11 | 45.71 | 46.07 | 66,983 | +0.04(+0.10%) |
Jan 23, 2023 | 45.64 | 46.25 | 45.64 | 46.02 | 46,023 | +0.34(+0.73%) |
Jan 20, 2023 | 45.47 | 45.69 | 45.23 | 45.69 | 68,641 | +0.33(+0.73%) |
Jan 19, 2023 | 45.37 | 45.55 | 45.27 | 45.36 | 40,174 | -0.18(-0.38%) |
Jan 18, 2023 | 46.48 | 46.48 | 45.52 | 45.53 | 104,766 | -0.91(-1.97%) |
Jan 17, 2023 | 46.77 | 46.77 | 46.41 | 46.45 | 78,619 | -0.29(-0.62%) |
Jan 13, 2023 | 46.19 | 46.77 | 46.11 | 46.74 | 160,161 | +0.21(+0.46%) |
Jan 12, 2023 | 46.64 | 46.70 | 46.30 | 46.52 | 23,141 | +0.03(+0.06%) |
Jan 11, 2023 | 46.44 | 46.50 | 46.21 | 46.49 | 55,411 | +0.18(+0.39%) |
Jan 10, 2023 | 46.11 | 46.31 | 46.09 | 46.31 | 32,279 | +0.22(+0.47%) |
Jan 09, 2023 | 46.78 | 46.78 | 46.10 | 46.10 | 37,205 | -0.63(-1.35%) |
Jan 06, 2023 | 46.12 | 46.87 | 46.11 | 46.73 | 73,951 | +0.93(+2.04%) |
Jan 05, 2023 | 45.70 | 45.89 | 45.54 | 45.79 | 28,990 | -0.15(-0.32%) |
Jan 04, 2023 | 45.79 | 46.25 | 45.74 | 45.94 | 352,143 | +0.24(+0.53%) |