Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 38.14 | 39.76 | 38.14 | 39.40 | 407,365 | +1.32(+3.46%) |
Mar 30, 2023 | 38.14 | 38.84 | 37.97 | 38.08 | 510,388 | +0.71(+1.90%) |
Mar 29, 2023 | 36.55 | 37.49 | 36.07 | 37.37 | 203,986 | +1.28(+3.54%) |
Mar 28, 2023 | 36.23 | 36.39 | 35.86 | 36.09 | 155,684 | +0.07(+0.19%) |
Mar 27, 2023 | 36.36 | 36.41 | 35.39 | 36.03 | 220,906 | +0.13(+0.35%) |
Mar 24, 2023 | 35.85 | 35.94 | 35.07 | 35.90 | 348,214 | -0.26(-0.73%) |
Mar 23, 2023 | 36.45 | 37.64 | 35.76 | 36.16 | 422,034 | +0.21(+0.60%) |
Mar 22, 2023 | 37.19 | 37.49 | 35.95 | 35.95 | 217,284 | -1.19(-3.20%) |
Mar 21, 2023 | 36.05 | 37.32 | 36.05 | 37.14 | 311,073 | +1.75(+4.93%) |
Mar 20, 2023 | 35.68 | 36.02 | 35.09 | 35.39 | 428,100 | -0.05(-0.13%) |
Mar 17, 2023 | 36.50 | 36.77 | 35.09 | 35.44 | 659,311 | -1.34(-3.64%) |
Mar 16, 2023 | 36.15 | 36.93 | 35.57 | 36.78 | 600,067 | +0.44(+1.22%) |
Mar 15, 2023 | 36.85 | 36.88 | 35.52 | 36.33 | 369,017 | -1.43(-3.77%) |
Mar 14, 2023 | 38.69 | 38.90 | 37.33 | 37.76 | 650,479 | +0.02(+0.05%) |
Mar 13, 2023 | 37.34 | 38.50 | 36.47 | 37.74 | 284,852 | -0.24(-0.63%) |
Mar 10, 2023 | 39.22 | 39.27 | 37.46 | 37.98 | 1,226,114 | -1.32(-3.36%) |
Mar 09, 2023 | 40.63 | 41.27 | 39.24 | 39.30 | 199,975 | -1.24(-3.06%) |
Mar 08, 2023 | 40.60 | 40.68 | 39.81 | 40.54 | 254,098 | +0.01(+0.02%) |
Mar 07, 2023 | 41.40 | 41.62 | 40.41 | 40.53 | 419,943 | -1.02(-2.46%) |
Mar 06, 2023 | 42.20 | 42.61 | 41.32 | 41.55 | 289,767 | -0.54(-1.28%) |
Mar 03, 2023 | 40.76 | 42.39 | 40.53 | 42.09 | 212,296 | +1.49(+3.68%) |
Mar 02, 2023 | 40.09 | 40.69 | 39.37 | 40.60 | 404,239 | -0.21(-0.52%) |
Mar 01, 2023 | 41.55 | 41.84 | 40.56 | 40.81 | 287,794 | -0.53(-1.28%) |
Feb 28, 2023 | 41.09 | 41.79 | 40.76 | 41.34 | 394,494 | +0.13(+0.33%) |
Feb 27, 2023 | 40.99 | 41.53 | 40.72 | 41.21 | 269,583 | +0.93(+2.32%) |
Feb 24, 2023 | 40.69 | 40.86 | 39.96 | 40.27 | 125,877 | -1.36(-3.26%) |
Feb 23, 2023 | 41.87 | 42.28 | 40.73 | 41.63 | 193,324 | +0.59(+1.43%) |
Feb 22, 2023 | 40.98 | 41.50 | 40.31 | 41.04 | 213,212 | +0.16(+0.40%) |
Feb 21, 2023 | 42.47 | 42.76 | 40.83 | 40.88 | 281,224 | -1.92(-4.48%) |
Feb 17, 2023 | 42.93 | 42.93 | 42.08 | 42.80 | 148,513 | -0.48(-1.11%) |
Feb 16, 2023 | 44.03 | 44.78 | 43.21 | 43.28 | 225,268 | -1.51(-3.38%) |
Feb 15, 2023 | 42.36 | 44.83 | 42.36 | 44.79 | 264,661 | +2.08(+4.87%) |
Feb 14, 2023 | 41.62 | 42.79 | 41.02 | 42.71 | 496,157 | +0.65(+1.53%) |
Feb 13, 2023 | 41.94 | 42.47 | 41.04 | 42.06 | 192,334 | +0.26(+0.62%) |
Feb 10, 2023 | 42.24 | 42.29 | 41.06 | 41.80 | 338,739 | -0.72(-1.70%) |
Feb 09, 2023 | 44.56 | 45.05 | 42.33 | 42.53 | 223,961 | -1.15(-2.62%) |
Feb 08, 2023 | 44.40 | 45.04 | 43.60 | 43.67 | 352,798 | -0.72(-1.63%) |
Feb 07, 2023 | 44.55 | 44.56 | 43.12 | 44.39 | 266,154 | -0.04(-0.09%) |
Feb 06, 2023 | 44.85 | 45.26 | 44.16 | 44.43 | 171,078 | -0.83(-1.83%) |
Feb 03, 2023 | 45.32 | 46.87 | 45.07 | 45.26 | 222,596 | -1.17(-2.51%) |
Feb 02, 2023 | 46.24 | 47.27 | 45.61 | 46.43 | 369,413 | +1.16(+2.55%) |
Feb 01, 2023 | 44.42 | 45.79 | 43.59 | 45.27 | 321,321 | +0.92(+2.08%) |
Jan 31, 2023 | 43.03 | 44.37 | 42.92 | 44.35 | 198,287 | +1.60(+3.74%) |
Jan 30, 2023 | 43.98 | 44.39 | 42.66 | 42.75 | 392,668 | -1.82(-4.08%) |
Jan 27, 2023 | 42.83 | 45.19 | 42.65 | 44.57 | 200,866 | +1.58(+3.67%) |
Jan 26, 2023 | 44.10 | 44.38 | 42.44 | 42.99 | 431,123 | -0.31(-0.71%) |
Jan 25, 2023 | 42.70 | 43.55 | 41.72 | 43.30 | 360,283 | -0.33(-0.75%) |
Jan 24, 2023 | 43.81 | 44.47 | 43.35 | 43.62 | 377,873 | -0.62(-1.39%) |
Jan 23, 2023 | 42.62 | 44.33 | 42.23 | 44.24 | 423,929 | +2.01(+4.77%) |
Jan 20, 2023 | 41.58 | 42.23 | 40.99 | 42.23 | 150,358 | +1.22(+2.98%) |
Jan 19, 2023 | 42.27 | 42.29 | 40.48 | 41.00 | 375,561 | -1.87(-4.36%) |
Jan 18, 2023 | 43.54 | 44.60 | 42.78 | 42.87 | 377,514 | -0.06(-0.13%) |
Jan 17, 2023 | 43.13 | 43.27 | 42.64 | 42.93 | 258,562 | +0.15(+0.36%) |
Jan 13, 2023 | 41.71 | 42.88 | 41.51 | 42.78 | 279,678 | +0.32(+0.75%) |
Jan 12, 2023 | 41.61 | 42.47 | 40.58 | 42.46 | 200,363 | +1.20(+2.92%) |
Jan 11, 2023 | 39.99 | 41.26 | 39.73 | 41.25 | 335,276 | +1.63(+4.11%) |
Jan 10, 2023 | 38.52 | 39.63 | 38.08 | 39.63 | 348,638 | +1.25(+3.26%) |
Jan 09, 2023 | 37.92 | 39.13 | 37.80 | 38.38 | 206,710 | +1.13(+3.02%) |
Jan 06, 2023 | 36.67 | 37.32 | 35.55 | 37.25 | 291,086 | +0.91(+2.49%) |
Jan 05, 2023 | 36.82 | 36.85 | 36.12 | 36.34 | 148,026 | -0.87(-2.33%) |
Jan 04, 2023 | 36.25 | 37.28 | 35.91 | 37.21 | 156,094 | +1.21(+3.37%) |