Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 39.03 | 39.19 | 38.93 | 39.17 | 143,215 | +0.30(+0.77%) |
Mar 30, 2023 | 39.03 | 39.03 | 38.69 | 38.87 | 101,751 | +0.15(+0.39%) |
Mar 29, 2023 | 38.56 | 38.76 | 38.44 | 38.72 | 205,674 | +0.49(+1.28%) |
Mar 28, 2023 | 37.58 | 38.35 | 37.58 | 38.23 | 96,428 | +0.57(+1.51%) |
Mar 27, 2023 | 37.30 | 37.85 | 37.07 | 37.66 | 118,657 | +0.63(+1.70%) |
Mar 24, 2023 | 36.33 | 37.13 | 36.12 | 37.03 | 148,737 | +0.15(+0.41%) |
Mar 23, 2023 | 37.41 | 37.83 | 36.57 | 36.88 | 126,714 | -0.64(-1.70%) |
Mar 22, 2023 | 38.20 | 38.49 | 37.52 | 37.52 | 119,547 | -0.65(-1.71%) |
Mar 21, 2023 | 37.81 | 38.28 | 37.71 | 38.17 | 69,031 | +0.87(+2.33%) |
Mar 20, 2023 | 36.64 | 37.49 | 36.64 | 37.30 | 275,189 | +0.76(+2.08%) |
Mar 17, 2023 | 36.78 | 37.00 | 36.24 | 36.54 | 163,310 | -0.44(-1.19%) |
Mar 16, 2023 | 35.97 | 37.04 | 35.79 | 36.98 | 352,488 | +0.40(+1.09%) |
Mar 15, 2023 | 37.42 | 37.42 | 36.02 | 36.58 | 231,800 | -1.83(-4.76%) |
Mar 14, 2023 | 38.28 | 39.14 | 37.87 | 38.41 | 104,293 | +0.25(+0.66%) |
Mar 13, 2023 | 38.04 | 38.86 | 37.54 | 38.16 | 151,238 | -0.55(-1.42%) |
Mar 10, 2023 | 39.29 | 39.70 | 38.57 | 38.71 | 88,800 | -0.56(-1.43%) |
Mar 09, 2023 | 40.09 | 40.57 | 39.24 | 39.27 | 93,724 | -0.65(-1.63%) |
Mar 08, 2023 | 40.07 | 40.50 | 39.62 | 39.92 | 79,536 | -0.25(-0.62%) |
Mar 07, 2023 | 40.85 | 40.85 | 40.07 | 40.17 | 46,369 | -0.84(-2.05%) |
Mar 06, 2023 | 41.10 | 41.13 | 40.83 | 41.01 | 197,600 | -0.31(-0.75%) |
Mar 03, 2023 | 40.48 | 41.44 | 40.43 | 41.32 | 39,104 | +0.60(+1.47%) |
Mar 02, 2023 | 40.20 | 40.86 | 40.09 | 40.72 | 119,747 | +0.39(+0.97%) |
Mar 01, 2023 | 39.68 | 40.49 | 39.63 | 40.33 | 93,316 | +0.82(+2.08%) |
Feb 28, 2023 | 40.27 | 40.27 | 39.51 | 39.51 | 76,315 | -0.47(-1.18%) |
Feb 27, 2023 | 39.85 | 40.14 | 39.71 | 39.98 | 242,970 | +0.18(+0.45%) |
Feb 24, 2023 | 39.30 | 39.83 | 39.04 | 39.80 | 97,498 | +0.04(+0.10%) |
Feb 23, 2023 | 39.66 | 39.99 | 39.32 | 39.76 | 104,979 | +0.43(+1.09%) |
Feb 22, 2023 | 39.52 | 39.70 | 39.10 | 39.33 | 72,513 | -0.24(-0.61%) |
Feb 21, 2023 | 39.76 | 40.05 | 39.50 | 39.57 | 71,822 | -0.39(-0.98%) |
Feb 17, 2023 | 40.61 | 40.68 | 39.81 | 39.96 | 84,546 | -1.21(-2.94%) |
Feb 16, 2023 | 41.30 | 41.69 | 41.15 | 41.17 | 108,696 | -0.44(-1.06%) |
Feb 15, 2023 | 41.62 | 41.62 | 41.13 | 41.61 | 51,407 | -0.54(-1.28%) |
Feb 14, 2023 | 41.84 | 42.35 | 41.65 | 42.15 | 48,597 | +0.09(+0.21%) |
Feb 13, 2023 | 41.93 | 42.19 | 41.65 | 42.06 | 78,171 | -0.05(-0.12%) |
Feb 10, 2023 | 41.35 | 42.15 | 41.35 | 42.11 | 80,129 | +1.20(+2.93%) |
Feb 09, 2023 | 41.44 | 41.52 | 40.84 | 40.91 | 176,713 | -0.40(-0.97%) |
Feb 08, 2023 | 41.76 | 41.82 | 41.07 | 41.31 | 184,888 | -0.37(-0.89%) |
Feb 07, 2023 | 40.87 | 41.78 | 40.70 | 41.68 | 95,462 | +0.99(+2.43%) |
Feb 06, 2023 | 40.90 | 41.12 | 40.30 | 40.69 | 102,694 | -0.31(-0.76%) |
Feb 03, 2023 | 41.20 | 41.85 | 40.93 | 41.00 | 133,864 | -0.30(-0.73%) |
Feb 02, 2023 | 41.96 | 42.04 | 40.94 | 41.30 | 309,709 | -0.77(-1.83%) |
Feb 01, 2023 | 42.46 | 42.55 | 41.38 | 42.07 | 107,514 | -0.60(-1.41%) |
Jan 31, 2023 | 42.12 | 42.68 | 41.85 | 42.67 | 123,450 | +0.51(+1.22%) |
Jan 30, 2023 | 42.64 | 42.78 | 42.15 | 42.16 | 434,404 | -0.85(-1.98%) |
Jan 27, 2023 | 43.33 | 43.67 | 42.95 | 43.01 | 220,635 | -0.50(-1.15%) |
Jan 26, 2023 | 43.16 | 43.53 | 42.54 | 43.51 | 305,630 | +0.90(+2.11%) |
Jan 25, 2023 | 42.33 | 42.61 | 41.80 | 42.61 | 184,684 | +0.04(+0.09%) |
Jan 24, 2023 | 42.60 | 42.63 | 41.91 | 42.57 | 232,835 | -0.20(-0.47%) |
Jan 23, 2023 | 42.77 | 43.01 | 42.62 | 42.77 | 351,370 | +0.08(+0.19%) |
Jan 20, 2023 | 42.30 | 42.69 | 41.88 | 42.69 | 150,367 | +0.56(+1.33%) |
Jan 19, 2023 | 41.50 | 42.30 | 41.47 | 42.13 | 204,881 | +0.41(+0.98%) |
Jan 18, 2023 | 42.74 | 43.08 | 41.71 | 41.72 | 457,681 | -0.67(-1.58%) |
Jan 17, 2023 | 42.60 | 42.78 | 42.27 | 42.39 | 160,970 | -0.11(-0.26%) |
Jan 13, 2023 | 42.24 | 42.59 | 41.99 | 42.50 | 103,198 | +0.15(+0.35%) |
Jan 12, 2023 | 41.91 | 42.59 | 41.76 | 42.35 | 101,205 | +0.78(+1.88%) |
Jan 11, 2023 | 41.72 | 41.83 | 41.18 | 41.57 | 129,523 | +0.16(+0.39%) |
Jan 10, 2023 | 41.23 | 41.45 | 40.77 | 41.41 | 79,683 | +0.29(+0.71%) |
Jan 09, 2023 | 41.72 | 41.77 | 41.09 | 41.12 | 136,165 | +0.06(+0.15%) |
Jan 06, 2023 | 40.67 | 41.40 | 40.66 | 41.06 | 237,693 | +0.90(+2.24%) |
Jan 05, 2023 | 39.65 | 40.34 | 39.59 | 40.16 | 131,998 | +0.38(+0.96%) |
Jan 04, 2023 | 39.09 | 39.97 | 39.09 | 39.78 | 212,598 | +0.30(+0.76%) |