Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 40.08 | 40.48 | 40.00 | 40.48 | 31,615 | +0.79(+1.98%) |
Mar 30, 2023 | 40.11 | 40.18 | 39.62 | 39.70 | 36,715 | -0.05(-0.12%) |
Mar 29, 2023 | 40.01 | 40.01 | 39.58 | 39.74 | 8,812 | +0.15(+0.39%) |
Mar 28, 2023 | 39.44 | 39.83 | 39.37 | 39.59 | 33,580 | +0.09(+0.22%) |
Mar 27, 2023 | 39.52 | 39.64 | 39.28 | 39.50 | 6,721 | +0.42(+1.08%) |
Mar 24, 2023 | 38.71 | 39.11 | 38.40 | 39.08 | 12,091 | +0.30(+0.78%) |
Mar 23, 2023 | 39.42 | 39.65 | 38.69 | 38.78 | 8,112 | -0.37(-0.94%) |
Mar 22, 2023 | 39.95 | 40.23 | 39.15 | 39.15 | 20,943 | -0.92(-2.29%) |
Mar 21, 2023 | 40.23 | 40.38 | 39.96 | 40.07 | 5,253 | +0.63(+1.61%) |
Mar 20, 2023 | 39.40 | 39.82 | 39.36 | 39.43 | 7,927 | +0.38(+0.97%) |
Mar 17, 2023 | 39.63 | 39.63 | 39.00 | 39.05 | 11,877 | -1.09(-2.71%) |
Mar 16, 2023 | 39.25 | 40.24 | 39.14 | 40.14 | 6,227 | +0.51(+1.30%) |
Mar 15, 2023 | 39.16 | 39.62 | 38.83 | 39.62 | 11,105 | -0.45(-1.11%) |
Mar 14, 2023 | 40.59 | 40.81 | 39.78 | 40.07 | 12,095 | +0.38(+0.95%) |
Mar 13, 2023 | 39.80 | 40.23 | 39.36 | 39.69 | 28,337 | -0.81(-1.99%) |
Mar 10, 2023 | 41.44 | 41.44 | 40.20 | 40.50 | 13,521 | -1.12(-2.68%) |
Mar 09, 2023 | 42.61 | 42.61 | 41.61 | 41.61 | 8,400 | -0.97(-2.28%) |
Mar 08, 2023 | 42.43 | 42.65 | 42.30 | 42.58 | 6,506 | +0.14(+0.34%) |
Mar 07, 2023 | 42.82 | 42.89 | 42.33 | 42.44 | 8,329 | -0.36(-0.84%) |
Mar 06, 2023 | 43.85 | 43.85 | 42.65 | 42.80 | 13,966 | -0.98(-2.24%) |
Mar 03, 2023 | 43.47 | 43.84 | 43.46 | 43.78 | 18,988 | +0.45(+1.04%) |
Mar 02, 2023 | 42.96 | 43.39 | 42.92 | 43.33 | 6,619 | +0.13(+0.30%) |
Mar 01, 2023 | 42.97 | 43.26 | 42.88 | 43.20 | 19,235 | +0.20(+0.46%) |
Feb 28, 2023 | 43.06 | 43.40 | 43.00 | 43.00 | 8,012 | +0.04(+0.09%) |
Feb 27, 2023 | 43.26 | 43.50 | 42.89 | 42.96 | 16,448 | +0.09(+0.20%) |
Feb 24, 2023 | 42.88 | 42.92 | 42.57 | 42.87 | 13,687 | -0.40(-0.92%) |
Feb 23, 2023 | 43.31 | 43.46 | 42.76 | 43.27 | 10,433 | +0.19(+0.45%) |
Feb 22, 2023 | 43.02 | 43.24 | 42.86 | 43.08 | 21,842 | +0.20(+0.46%) |
Feb 21, 2023 | 43.83 | 43.83 | 42.82 | 42.88 | 15,894 | -1.37(-3.09%) |
Feb 17, 2023 | 44.11 | 44.30 | 43.93 | 44.25 | 23,712 | +0.07(+0.15%) |
Feb 16, 2023 | 43.70 | 44.52 | 43.70 | 44.18 | 47,388 | -0.06(-0.14%) |
Feb 15, 2023 | 43.62 | 44.27 | 43.56 | 44.24 | 40,378 | +0.36(+0.83%) |
Feb 14, 2023 | 43.83 | 43.98 | 43.40 | 43.88 | 13,391 | -0.10(-0.22%) |
Feb 13, 2023 | 43.42 | 43.98 | 43.36 | 43.97 | 14,586 | +0.66(+1.53%) |
Feb 10, 2023 | 42.97 | 43.35 | 42.96 | 43.31 | 10,652 | +0.12(+0.29%) |
Feb 09, 2023 | 44.02 | 44.02 | 43.12 | 43.19 | 9,637 | -0.60(-1.38%) |
Feb 08, 2023 | 44.41 | 44.41 | 43.70 | 43.79 | 103,072 | -0.83(-1.87%) |
Feb 07, 2023 | 44.36 | 44.63 | 43.99 | 44.62 | 17,036 | +0.24(+0.54%) |
Feb 06, 2023 | 44.83 | 44.83 | 44.18 | 44.39 | 18,606 | -0.70(-1.55%) |
Feb 03, 2023 | 44.84 | 45.45 | 44.84 | 45.08 | 20,035 | -0.27(-0.59%) |
Feb 02, 2023 | 44.59 | 45.40 | 44.59 | 45.35 | 9,007 | +1.02(+2.30%) |
Feb 01, 2023 | 43.53 | 44.58 | 43.39 | 44.33 | 15,448 | +0.74(+1.69%) |
Jan 31, 2023 | 42.82 | 43.66 | 42.70 | 43.60 | 79,274 | +1.11(+2.62%) |
Jan 30, 2023 | 42.51 | 42.84 | 42.48 | 42.48 | 26,153 | -0.28(-0.65%) |
Jan 27, 2023 | 42.45 | 42.85 | 42.41 | 42.76 | 8,177 | +0.31(+0.74%) |
Jan 26, 2023 | 42.64 | 42.67 | 42.06 | 42.45 | 16,643 | +0.08(+0.18%) |
Jan 25, 2023 | 41.94 | 42.41 | 41.66 | 42.37 | 22,300 | +0.14(+0.34%) |
Jan 24, 2023 | 42.25 | 42.40 | 42.05 | 42.22 | 23,679 | -0.23(-0.54%) |
Jan 23, 2023 | 42.21 | 42.66 | 42.19 | 42.45 | 19,394 | +0.45(+1.08%) |
Jan 20, 2023 | 41.46 | 42.03 | 41.21 | 42.00 | 15,160 | +0.70(+1.70%) |
Jan 19, 2023 | 41.35 | 41.45 | 41.11 | 41.30 | 11,593 | -0.33(-0.80%) |
Jan 18, 2023 | 42.40 | 42.62 | 41.63 | 41.63 | 8,842 | -0.60(-1.42%) |
Jan 17, 2023 | 42.32 | 42.45 | 42.16 | 42.23 | 23,937 | -0.17(-0.40%) |
Jan 13, 2023 | 41.93 | 42.48 | 41.79 | 42.40 | 14,808 | +0.29(+0.69%) |
Jan 12, 2023 | 41.83 | 42.15 | 41.65 | 42.11 | 9,601 | +0.36(+0.87%) |
Jan 11, 2023 | 41.53 | 41.78 | 41.52 | 41.74 | 14,835 | +0.49(+1.19%) |
Jan 10, 2023 | 40.62 | 41.30 | 40.62 | 41.26 | 10,392 | +0.55(+1.36%) |
Jan 09, 2023 | 40.89 | 41.13 | 40.66 | 40.70 | 23,729 | +0.09(+0.21%) |
Jan 06, 2023 | 39.88 | 40.66 | 39.80 | 40.62 | 19,253 | +1.10(+2.78%) |
Jan 05, 2023 | 39.56 | 39.65 | 39.26 | 39.52 | 12,189 | -0.24(-0.59%) |
Jan 04, 2023 | 39.51 | 39.94 | 39.47 | 39.75 | 54,884 | +0.64(+1.65%) |