Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 43.99 | 44.59 | 43.74 | 44.43 | 1,191,849 | +0.96(+2.21%) |
Mar 30, 2023 | 43.33 | 43.86 | 43.17 | 43.47 | 792,148 | +0.56(+1.31%) |
Mar 29, 2023 | 42.68 | 43.06 | 42.35 | 42.91 | 558,778 | +0.83(+1.97%) |
Mar 28, 2023 | 42.07 | 42.50 | 41.71 | 42.08 | 468,742 | -0.07(-0.17%) |
Mar 27, 2023 | 42.30 | 42.38 | 41.41 | 42.15 | 683,575 | +0.48(+1.15%) |
Mar 24, 2023 | 41.80 | 41.83 | 40.88 | 41.67 | 878,031 | -0.64(-1.51%) |
Mar 23, 2023 | 43.18 | 43.95 | 41.92 | 42.31 | 938,648 | -0.79(-1.83%) |
Mar 22, 2023 | 44.09 | 44.63 | 43.05 | 43.10 | 720,825 | -1.17(-2.64%) |
Mar 21, 2023 | 44.11 | 44.88 | 44.03 | 44.27 | 1,306,913 | +1.03(+2.38%) |
Mar 20, 2023 | 42.87 | 43.85 | 42.48 | 43.24 | 1,130,382 | +0.77(+1.81%) |
Mar 17, 2023 | 42.70 | 42.98 | 41.33 | 42.47 | 12,227,488 | -0.33(-0.77%) |
Mar 16, 2023 | 42.26 | 43.55 | 42.25 | 42.80 | 1,218,460 | -0.24(-0.56%) |
Mar 15, 2023 | 42.80 | 43.42 | 41.89 | 43.04 | 1,195,720 | -1.15(-2.60%) |
Mar 14, 2023 | 44.76 | 45.14 | 43.56 | 44.19 | 1,042,138 | +0.63(+1.45%) |
Mar 13, 2023 | 44.00 | 44.37 | 42.85 | 43.56 | 1,166,746 | -1.52(-3.37%) |
Mar 10, 2023 | 46.54 | 46.61 | 44.95 | 45.08 | 1,079,394 | -1.74(-3.72%) |
Mar 09, 2023 | 48.70 | 48.78 | 46.77 | 46.82 | 977,949 | -1.85(-3.80%) |
Mar 08, 2023 | 49.14 | 49.50 | 48.45 | 48.67 | 992,606 | -0.47(-0.96%) |
Mar 07, 2023 | 50.18 | 50.64 | 49.05 | 49.14 | 1,251,148 | -1.07(-2.13%) |
Mar 06, 2023 | 49.96 | 51.81 | 49.50 | 50.21 | 3,249,916 | +2.53(+5.31%) |
Mar 03, 2023 | 48.27 | 48.33 | 47.48 | 47.68 | 638,344 | -0.22(-0.46%) |
Mar 02, 2023 | 47.57 | 48.52 | 47.43 | 47.90 | 938,745 | +0.33(+0.69%) |
Mar 01, 2023 | 47.63 | 49.94 | 46.77 | 47.57 | 864,215 | -0.17(-0.36%) |
Feb 28, 2023 | 47.38 | 48.27 | 47.19 | 47.74 | 978,229 | +0.05(+0.10%) |
Feb 27, 2023 | 47.32 | 47.91 | 46.93 | 47.69 | 620,162 | +0.98(+2.10%) |
Feb 24, 2023 | 46.04 | 47.00 | 45.90 | 46.71 | 505,672 | -0.07(-0.15%) |
Feb 23, 2023 | 46.64 | 47.34 | 45.63 | 46.78 | 448,697 | +0.19(+0.41%) |
Feb 22, 2023 | 45.61 | 46.93 | 45.40 | 46.59 | 914,908 | +1.20(+2.64%) |
Feb 21, 2023 | 46.37 | 47.19 | 45.27 | 45.39 | 661,384 | -1.67(-3.55%) |
Feb 17, 2023 | 47.65 | 47.90 | 46.51 | 47.06 | 519,707 | -0.70(-1.47%) |
Feb 16, 2023 | 47.65 | 48.71 | 47.49 | 47.76 | 552,977 | -0.71(-1.46%) |
Feb 15, 2023 | 47.30 | 48.79 | 47.15 | 48.47 | 655,706 | +0.90(+1.89%) |
Feb 14, 2023 | 46.58 | 48.06 | 46.51 | 47.57 | 524,512 | +0.58(+1.23%) |
Feb 13, 2023 | 45.77 | 47.27 | 45.77 | 46.99 | 350,419 | +1.39(+3.05%) |
Feb 10, 2023 | 46.25 | 46.25 | 45.47 | 45.60 | 468,235 | -1.17(-2.50%) |
Feb 09, 2023 | 47.52 | 48.14 | 46.64 | 46.77 | 446,591 | -0.23(-0.49%) |
Feb 08, 2023 | 47.66 | 47.99 | 46.71 | 47.00 | 453,374 | -1.27(-2.63%) |
Feb 07, 2023 | 46.83 | 48.29 | 46.54 | 48.27 | 499,779 | +1.24(+2.64%) |
Feb 06, 2023 | 48.32 | 48.40 | 46.81 | 47.03 | 643,894 | -1.83(-3.75%) |
Feb 03, 2023 | 48.20 | 49.38 | 47.36 | 48.86 | 1,036,094 | -0.71(-1.43%) |
Feb 02, 2023 | 48.35 | 50.22 | 48.35 | 49.57 | 1,130,503 | +1.64(+3.42%) |
Feb 01, 2023 | 47.33 | 48.28 | 46.64 | 47.93 | 604,354 | +0.57(+1.20%) |
Jan 31, 2023 | 46.33 | 47.41 | 46.19 | 47.36 | 496,523 | +1.18(+2.56%) |
Jan 30, 2023 | 45.91 | 46.56 | 45.85 | 46.18 | 351,596 | -0.28(-0.60%) |
Jan 27, 2023 | 46.55 | 46.84 | 46.20 | 46.46 | 340,646 | -0.24(-0.51%) |
Jan 26, 2023 | 46.53 | 46.88 | 45.87 | 46.70 | 439,416 | +0.37(+0.80%) |
Jan 25, 2023 | 45.26 | 46.59 | 45.26 | 46.33 | 407,644 | +0.55(+1.20%) |
Jan 24, 2023 | 45.34 | 46.43 | 45.19 | 45.78 | 341,721 | +0.17(+0.37%) |
Jan 23, 2023 | 45.97 | 46.50 | 45.37 | 45.61 | 614,569 | -0.40(-0.87%) |
Jan 20, 2023 | 44.67 | 46.04 | 44.13 | 46.01 | 490,102 | +1.74(+3.93%) |
Jan 19, 2023 | 43.52 | 44.54 | 43.51 | 44.27 | 543,069 | +0.45(+1.03%) |
Jan 18, 2023 | 44.78 | 45.49 | 43.76 | 43.82 | 565,520 | -0.60(-1.35%) |
Jan 17, 2023 | 44.45 | 44.79 | 44.31 | 44.42 | 516,541 | -0.09(-0.20%) |
Jan 13, 2023 | 43.70 | 44.58 | 43.43 | 44.51 | 532,824 | +0.33(+0.75%) |
Jan 12, 2023 | 44.04 | 44.73 | 43.88 | 44.18 | 572,475 | +0.24(+0.55%) |
Jan 11, 2023 | 42.41 | 43.98 | 42.23 | 43.94 | 679,873 | +1.80(+4.27%) |
Jan 10, 2023 | 41.62 | 42.16 | 41.44 | 42.14 | 542,478 | +0.31(+0.74%) |
Jan 09, 2023 | 41.63 | 42.67 | 41.59 | 41.83 | 671,120 | +0.30(+0.72%) |
Jan 06, 2023 | 40.92 | 41.75 | 40.58 | 41.53 | 946,659 | +1.50(+3.75%) |
Jan 05, 2023 | 39.80 | 40.41 | 39.43 | 40.03 | 749,452 | +0.01(+0.02%) |
Jan 04, 2023 | 39.05 | 40.35 | 38.93 | 40.02 | 1,151,198 | +1.55(+4.03%) |