Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 37.87 | 38.30 | 37.45 | 38.19 | 1,537,046 | +0.88(+2.36%) |
Mar 30, 2023 | 38.35 | 38.49 | 36.62 | 37.31 | 2,260,700 | -0.88(-2.30%) |
Mar 29, 2023 | 36.62 | 38.34 | 36.39 | 38.19 | 2,824,602 | +1.68(+4.60%) |
Mar 28, 2023 | 35.54 | 36.66 | 35.45 | 36.51 | 1,511,364 | +0.81(+2.27%) |
Mar 27, 2023 | 34.87 | 36.24 | 34.69 | 35.70 | 2,578,232 | +1.21(+3.51%) |
Mar 24, 2023 | 33.59 | 34.74 | 33.42 | 34.49 | 1,629,537 | +0.81(+2.40%) |
Mar 23, 2023 | 32.86 | 33.85 | 32.86 | 33.68 | 2,353,614 | +0.82(+2.50%) |
Mar 22, 2023 | 34.40 | 34.84 | 32.83 | 32.86 | 2,259,294 | -1.73(-5.00%) |
Mar 21, 2023 | 35.07 | 35.48 | 34.14 | 34.59 | 2,550,417 | -0.23(-0.66%) |
Mar 20, 2023 | 33.50 | 35.17 | 33.25 | 34.82 | 3,427,882 | +1.74(+5.26%) |
Mar 17, 2023 | 35.83 | 36.32 | 32.93 | 33.08 | 6,674,226 | -2.99(-8.29%) |
Mar 16, 2023 | 39.30 | 39.30 | 35.97 | 36.07 | 5,470,597 | -3.98(-9.94%) |
Mar 15, 2023 | 41.14 | 41.20 | 39.57 | 40.05 | 2,514,885 | -1.95(-4.64%) |
Mar 14, 2023 | 43.24 | 43.66 | 41.34 | 42.00 | 1,629,688 | -0.91(-2.12%) |
Mar 13, 2023 | 41.46 | 43.47 | 41.46 | 42.91 | 1,373,571 | +1.28(+3.07%) |
Mar 10, 2023 | 42.55 | 42.69 | 41.36 | 41.63 | 1,124,735 | -1.11(-2.60%) |
Mar 09, 2023 | 42.54 | 43.36 | 42.46 | 42.74 | 1,187,034 | +0.23(+0.54%) |
Mar 08, 2023 | 43.53 | 43.66 | 42.26 | 42.51 | 1,777,512 | -0.89(-2.05%) |
Mar 07, 2023 | 45.62 | 45.92 | 43.32 | 43.40 | 2,075,376 | -2.08(-4.57%) |
Mar 06, 2023 | 46.06 | 46.32 | 45.17 | 45.48 | 2,364,438 | -0.89(-1.92%) |
Mar 03, 2023 | 46.20 | 46.59 | 45.57 | 46.37 | 887,837 | +0.34(+0.74%) |
Mar 02, 2023 | 47.27 | 47.47 | 46.00 | 46.03 | 1,336,008 | -1.59(-3.34%) |
Mar 01, 2023 | 47.71 | 48.31 | 47.46 | 47.62 | 724,330 | -0.37(-0.77%) |
Feb 28, 2023 | 48.51 | 48.74 | 47.73 | 47.99 | 1,716,764 | -0.56(-1.15%) |
Feb 27, 2023 | 49.80 | 49.80 | 48.53 | 48.55 | 661,333 | -0.99(-2.00%) |
Feb 24, 2023 | 50.00 | 51.04 | 49.40 | 49.54 | 940,624 | -0.81(-1.61%) |
Feb 23, 2023 | 50.00 | 51.45 | 49.40 | 50.35 | 1,313,171 | +0.27(+0.54%) |
Feb 22, 2023 | 49.00 | 51.39 | 48.21 | 50.08 | 1,452,656 | +0.42(+0.85%) |
Feb 21, 2023 | 49.74 | 50.27 | 49.06 | 49.66 | 1,033,558 | -0.37(-0.74%) |
Feb 17, 2023 | 49.48 | 50.12 | 48.89 | 50.03 | 1,241,393 | +0.77(+1.56%) |
Feb 16, 2023 | 48.59 | 49.70 | 48.45 | 49.26 | 816,428 | +0.06(+0.12%) |
Feb 15, 2023 | 48.82 | 49.20 | 48.01 | 49.20 | 1,028,296 | +0.39(+0.80%) |
Feb 14, 2023 | 49.00 | 49.15 | 48.35 | 48.81 | 911,215 | -0.29(-0.59%) |
Feb 13, 2023 | 49.20 | 49.24 | 48.60 | 49.10 | 1,392,198 | +0.18(+0.37%) |
Feb 10, 2023 | 49.42 | 49.45 | 48.01 | 48.92 | 1,236,106 | -0.46(-0.93%) |
Feb 09, 2023 | 50.55 | 50.59 | 49.32 | 49.38 | 1,119,574 | -0.94(-1.87%) |
Feb 08, 2023 | 51.46 | 51.65 | 50.28 | 50.32 | 771,140 | -1.35(-2.61%) |
Feb 07, 2023 | 51.70 | 51.85 | 50.96 | 51.67 | 935,941 | -0.17(-0.33%) |
Feb 06, 2023 | 52.85 | 53.71 | 51.82 | 51.84 | 713,828 | -0.81(-1.54%) |
Feb 03, 2023 | 52.83 | 53.47 | 51.84 | 52.65 | 863,480 | -0.22(-0.42%) |
Feb 02, 2023 | 52.17 | 52.88 | 51.11 | 52.87 | 1,085,906 | +0.70(+1.34%) |
Feb 01, 2023 | 51.61 | 52.62 | 51.32 | 52.17 | 886,010 | +0.40(+0.77%) |
Jan 31, 2023 | 51.36 | 52.15 | 51.17 | 51.77 | 905,629 | +0.65(+1.27%) |
Jan 30, 2023 | 50.39 | 51.18 | 50.15 | 51.12 | 956,114 | +0.41(+0.81%) |
Jan 27, 2023 | 53.23 | 53.33 | 49.63 | 50.71 | 1,451,650 | -2.57(-4.82%) |
Jan 26, 2023 | 52.76 | 53.54 | 52.48 | 53.28 | 825,821 | +0.79(+1.51%) |
Jan 25, 2023 | 51.09 | 52.55 | 50.68 | 52.49 | 738,341 | +1.26(+2.46%) |
Jan 24, 2023 | 51.31 | 51.85 | 50.90 | 51.23 | 1,210,606 | -0.19(-0.37%) |
Jan 23, 2023 | 51.43 | 51.84 | 51.14 | 51.42 | 863,182 | -0.04(-0.08%) |
Jan 20, 2023 | 51.68 | 51.83 | 50.66 | 51.46 | 2,046,659 | +0.14(+0.27%) |
Jan 19, 2023 | 52.69 | 52.72 | 51.31 | 51.32 | 1,327,579 | -1.35(-2.56%) |
Jan 18, 2023 | 50.96 | 52.72 | 50.61 | 52.67 | 1,803,610 | +1.65(+3.23%) |
Jan 17, 2023 | 50.24 | 51.48 | 49.88 | 51.02 | 1,496,922 | +0.68(+1.35%) |
Jan 13, 2023 | 50.37 | 51.60 | 49.95 | 50.34 | 1,705,360 | -0.34(-0.67%) |
Jan 12, 2023 | 50.25 | 50.74 | 49.36 | 50.68 | 2,445,492 | +0.12(+0.24%) |
Jan 11, 2023 | 50.02 | 51.93 | 48.97 | 50.56 | 4,226,242 | -5.14(-9.23%) |
Jan 10, 2023 | 54.93 | 55.85 | 54.93 | 55.70 | 514,445 | +0.66(+1.20%) |
Jan 09, 2023 | 55.71 | 56.49 | 54.87 | 55.04 | 802,689 | -0.44(-0.79%) |
Jan 06, 2023 | 54.78 | 55.60 | 54.01 | 55.48 | 738,631 | +1.25(+2.30%) |
Jan 05, 2023 | 53.80 | 54.68 | 53.37 | 54.23 | 856,821 | +0.33(+0.61%) |
Jan 04, 2023 | 55.13 | 55.61 | 53.42 | 53.90 | 1,583,409 | -1.23(-2.23%) |