Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 40.45 | 41.13 | 40.45 | 41.06 | 75,136 | +0.30(+0.74%) |
Mar 30, 2023 | 40.67 | 40.95 | 40.59 | 40.76 | 82,312 | +0.58(+1.46%) |
Mar 29, 2023 | 39.42 | 40.43 | 39.42 | 40.18 | 51,499 | +1.31(+3.38%) |
Mar 28, 2023 | 39.34 | 39.34 | 38.32 | 38.86 | 59,579 | -0.50(-1.27%) |
Mar 27, 2023 | 39.87 | 39.87 | 39.20 | 39.36 | 34,899 | -0.30(-0.77%) |
Mar 24, 2023 | 40.10 | 40.10 | 39.25 | 39.67 | 28,465 | -0.72(-1.79%) |
Mar 23, 2023 | 40.18 | 40.93 | 39.94 | 40.39 | 65,392 | +0.78(+1.98%) |
Mar 22, 2023 | 40.03 | 40.88 | 39.60 | 39.60 | 103,436 | -0.45(-1.13%) |
Mar 21, 2023 | 40.31 | 40.53 | 39.48 | 40.06 | 95,597 | +0.19(+0.47%) |
Mar 20, 2023 | 39.42 | 39.93 | 39.37 | 39.87 | 24,099 | +0.63(+1.60%) |
Mar 17, 2023 | 39.66 | 39.92 | 39.07 | 39.24 | 76,326 | -0.45(-1.14%) |
Mar 16, 2023 | 38.29 | 39.80 | 38.25 | 39.69 | 72,890 | +1.27(+3.32%) |
Mar 15, 2023 | 38.39 | 38.63 | 37.69 | 38.42 | 134,060 | -0.64(-1.65%) |
Mar 14, 2023 | 38.76 | 39.49 | 38.68 | 39.06 | 188,048 | +1.00(+2.62%) |
Mar 13, 2023 | 37.69 | 38.47 | 37.44 | 38.07 | 211,631 | -0.10(-0.25%) |
Mar 10, 2023 | 39.20 | 39.37 | 38.01 | 38.16 | 80,714 | -0.93(-2.39%) |
Mar 09, 2023 | 39.64 | 40.31 | 39.06 | 39.10 | 51,324 | -0.63(-1.58%) |
Mar 08, 2023 | 39.08 | 39.73 | 39.08 | 39.72 | 134,337 | +0.90(+2.32%) |
Mar 07, 2023 | 39.21 | 39.38 | 38.69 | 38.83 | 33,109 | -0.43(-1.11%) |
Mar 06, 2023 | 39.86 | 40.18 | 39.16 | 39.26 | 68,369 | -0.51(-1.29%) |
Mar 03, 2023 | 39.38 | 39.80 | 39.08 | 39.77 | 98,474 | +0.56(+1.43%) |
Mar 02, 2023 | 38.48 | 39.34 | 38.05 | 39.21 | 107,690 | +0.11(+0.28%) |
Mar 01, 2023 | 39.05 | 39.50 | 38.99 | 39.10 | 35,634 | +0.13(+0.33%) |
Feb 28, 2023 | 38.65 | 39.41 | 38.65 | 38.97 | 57,264 | +0.27(+0.69%) |
Feb 27, 2023 | 38.99 | 39.12 | 38.70 | 38.71 | 30,285 | +0.22(+0.57%) |
Feb 24, 2023 | 38.31 | 38.52 | 38.20 | 38.49 | 26,442 | -0.42(-1.08%) |
Feb 23, 2023 | 39.02 | 39.17 | 38.18 | 38.91 | 213,104 | +0.97(+2.55%) |
Feb 22, 2023 | 38.12 | 38.38 | 37.73 | 37.94 | 41,592 | -0.05(-0.14%) |
Feb 21, 2023 | 38.85 | 39.04 | 37.96 | 37.99 | 121,212 | -1.43(-3.63%) |
Feb 17, 2023 | 39.91 | 39.91 | 39.07 | 39.42 | 47,490 | -0.61(-1.52%) |
Feb 16, 2023 | 40.11 | 40.49 | 40.03 | 40.03 | 36,276 | -0.66(-1.63%) |
Feb 15, 2023 | 40.04 | 40.70 | 40.04 | 40.70 | 74,053 | +0.33(+0.82%) |
Feb 14, 2023 | 39.35 | 40.41 | 39.35 | 40.37 | 24,682 | +0.67(+1.68%) |
Feb 13, 2023 | 39.31 | 39.78 | 39.06 | 39.70 | 31,719 | +0.50(+1.27%) |
Feb 10, 2023 | 39.42 | 39.42 | 38.82 | 39.20 | 45,206 | -0.55(-1.39%) |
Feb 09, 2023 | 40.32 | 40.78 | 39.51 | 39.75 | 540,192 | +0.05(+0.13%) |
Feb 08, 2023 | 40.44 | 40.44 | 39.60 | 39.70 | 28,181 | -0.91(-2.24%) |
Feb 07, 2023 | 39.62 | 40.76 | 39.55 | 40.62 | 69,530 | +1.10(+2.78%) |
Feb 06, 2023 | 39.58 | 40.07 | 39.46 | 39.52 | 35,727 | -0.65(-1.61%) |
Feb 03, 2023 | 39.82 | 41.03 | 39.72 | 40.16 | 93,004 | -0.44(-1.08%) |
Feb 02, 2023 | 40.15 | 40.99 | 40.15 | 40.60 | 218,351 | +0.76(+1.90%) |
Feb 01, 2023 | 38.18 | 40.03 | 38.18 | 39.84 | 74,020 | +1.73(+4.55%) |
Jan 31, 2023 | 37.39 | 38.11 | 37.39 | 38.11 | 23,148 | +0.71(+1.91%) |
Jan 30, 2023 | 37.85 | 38.06 | 37.32 | 37.40 | 51,116 | -0.93(-2.43%) |
Jan 27, 2023 | 38.04 | 38.56 | 37.92 | 38.33 | 69,653 | -0.32(-0.83%) |
Jan 26, 2023 | 38.37 | 38.65 | 37.84 | 38.65 | 49,166 | +0.65(+1.71%) |
Jan 25, 2023 | 37.28 | 38.05 | 37.14 | 38.00 | 42,370 | +0.09(+0.23%) |
Jan 24, 2023 | 37.63 | 38.04 | 37.63 | 37.91 | 36,164 | -0.18(-0.47%) |
Jan 23, 2023 | 36.76 | 38.22 | 36.76 | 38.09 | 85,864 | +1.52(+4.16%) |
Jan 20, 2023 | 36.03 | 36.57 | 35.83 | 36.57 | 43,129 | +0.85(+2.39%) |
Jan 19, 2023 | 36.36 | 36.54 | 35.63 | 35.72 | 62,194 | -0.93(-2.55%) |
Jan 18, 2023 | 37.14 | 37.46 | 36.65 | 36.65 | 41,029 | -0.20(-0.55%) |
Jan 17, 2023 | 36.74 | 37.08 | 36.51 | 36.85 | 58,080 | -0.01(-0.04%) |
Jan 13, 2023 | 36.25 | 36.87 | 36.25 | 36.87 | 27,241 | +0.22(+0.60%) |
Jan 12, 2023 | 36.42 | 36.79 | 35.84 | 36.65 | 27,913 | +0.37(+1.01%) |
Jan 11, 2023 | 35.89 | 36.28 | 35.79 | 36.28 | 60,838 | +0.35(+0.98%) |
Jan 10, 2023 | 35.43 | 35.95 | 35.30 | 35.93 | 30,071 | +0.41(+1.17%) |
Jan 09, 2023 | 35.28 | 36.17 | 35.28 | 35.51 | 181,379 | +0.70(+2.01%) |
Jan 06, 2023 | 33.69 | 34.98 | 33.56 | 34.81 | 92,512 | +1.57(+4.72%) |
Jan 05, 2023 | 33.34 | 33.68 | 33.14 | 33.24 | 58,840 | -0.43(-1.27%) |
Jan 04, 2023 | 33.47 | 33.84 | 33.30 | 33.67 | 60,543 | +0.75(+2.27%) |