Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 42.94 | 43.90 | 42.72 | 43.58 | 628,569 | +0.87(+2.04%) |
Mar 30, 2023 | 42.55 | 42.91 | 42.27 | 42.71 | 350,438 | +0.41(+0.97%) |
Mar 29, 2023 | 42.19 | 42.52 | 41.87 | 42.30 | 330,688 | +0.28(+0.67%) |
Mar 28, 2023 | 42.41 | 42.84 | 41.89 | 42.02 | 369,704 | -0.48(-1.13%) |
Mar 27, 2023 | 42.20 | 42.94 | 41.84 | 42.50 | 669,212 | +0.80(+1.92%) |
Mar 24, 2023 | 42.26 | 42.26 | 41.45 | 41.70 | 666,901 | -0.77(-1.81%) |
Mar 23, 2023 | 43.75 | 43.89 | 42.31 | 42.47 | 568,288 | -0.99(-2.28%) |
Mar 22, 2023 | 43.66 | 44.87 | 43.03 | 43.46 | 606,728 | -0.20(-0.46%) |
Mar 21, 2023 | 43.86 | 44.67 | 42.96 | 43.66 | 606,775 | +0.05(+0.11%) |
Mar 20, 2023 | 42.90 | 44.08 | 42.66 | 43.61 | 556,347 | +0.90(+2.11%) |
Mar 17, 2023 | 41.66 | 42.99 | 41.66 | 42.71 | 1,155,246 | +0.63(+1.50%) |
Mar 16, 2023 | 41.35 | 42.11 | 40.26 | 42.08 | 1,100,896 | +0.62(+1.50%) |
Mar 15, 2023 | 40.83 | 41.63 | 40.60 | 41.46 | 928,664 | -0.08(-0.19%) |
Mar 14, 2023 | 41.75 | 41.75 | 41.05 | 41.54 | 620,016 | +0.70(+1.71%) |
Mar 13, 2023 | 40.84 | 42.16 | 40.40 | 40.84 | 590,227 | -0.36(-0.87%) |
Mar 10, 2023 | 42.81 | 43.08 | 41.09 | 41.20 | 547,749 | -1.57(-3.67%) |
Mar 09, 2023 | 43.78 | 43.78 | 42.73 | 42.77 | 485,177 | -0.81(-1.86%) |
Mar 08, 2023 | 44.31 | 44.55 | 43.36 | 43.58 | 619,325 | -0.76(-1.71%) |
Mar 07, 2023 | 45.44 | 45.76 | 44.14 | 44.34 | 824,671 | -1.06(-2.33%) |
Mar 06, 2023 | 46.05 | 46.34 | 45.32 | 45.40 | 2,146,048 | -0.85(-1.84%) |
Mar 03, 2023 | 46.64 | 46.90 | 46.15 | 46.25 | 533,147 | -0.23(-0.49%) |
Mar 02, 2023 | 46.02 | 47.10 | 45.48 | 46.48 | 732,668 | +0.05(+0.11%) |
Mar 01, 2023 | 47.20 | 47.43 | 46.37 | 46.43 | 524,676 | -0.89(-1.88%) |
Feb 28, 2023 | 47.99 | 48.23 | 47.31 | 47.32 | 583,053 | -0.67(-1.40%) |
Feb 27, 2023 | 49.13 | 49.13 | 47.89 | 47.99 | 549,750 | -0.81(-1.66%) |
Feb 24, 2023 | 48.68 | 49.34 | 48.24 | 48.80 | 613,408 | -0.53(-1.07%) |
Feb 23, 2023 | 49.08 | 51.35 | 48.86 | 49.33 | 777,319 | +0.71(+1.46%) |
Feb 22, 2023 | 55.46 | 55.46 | 48.37 | 48.62 | 1,065,525 | -5.96(-10.92%) |
Feb 21, 2023 | 55.41 | 55.74 | 54.02 | 54.58 | 399,474 | -1.32(-2.36%) |
Feb 17, 2023 | 54.33 | 56.04 | 53.56 | 55.90 | 381,598 | +1.64(+3.02%) |
Feb 16, 2023 | 53.76 | 55.13 | 52.75 | 54.26 | 408,506 | -0.38(-0.70%) |
Feb 15, 2023 | 54.17 | 55.02 | 53.85 | 54.64 | 252,546 | -0.02(-0.04%) |
Feb 14, 2023 | 54.50 | 55.43 | 54.07 | 54.66 | 223,093 | -0.22(-0.40%) |
Feb 13, 2023 | 55.02 | 55.23 | 54.60 | 54.88 | 168,124 | -0.06(-0.11%) |
Feb 10, 2023 | 55.13 | 55.64 | 54.40 | 54.94 | 187,468 | -0.21(-0.38%) |
Feb 09, 2023 | 56.00 | 56.62 | 54.70 | 55.15 | 288,914 | -0.64(-1.15%) |
Feb 08, 2023 | 55.36 | 56.57 | 55.29 | 55.79 | 258,922 | +0.11(+0.20%) |
Feb 07, 2023 | 54.50 | 55.77 | 54.16 | 55.68 | 409,787 | +0.89(+1.62%) |
Feb 06, 2023 | 57.71 | 58.01 | 54.37 | 54.79 | 493,599 | -3.35(-5.76%) |
Feb 03, 2023 | 57.70 | 59.29 | 57.36 | 58.14 | 618,760 | +0.09(+0.16%) |
Feb 02, 2023 | 56.21 | 58.07 | 56.21 | 58.05 | 868,992 | +2.30(+4.13%) |
Feb 01, 2023 | 56.29 | 56.68 | 55.26 | 55.75 | 666,392 | -0.45(-0.80%) |
Jan 31, 2023 | 55.16 | 56.24 | 55.16 | 56.20 | 389,575 | +1.20(+2.18%) |
Jan 30, 2023 | 54.84 | 56.00 | 54.43 | 55.00 | 338,075 | -0.28(-0.51%) |
Jan 27, 2023 | 55.63 | 56.42 | 55.26 | 55.28 | 287,180 | -0.42(-0.75%) |
Jan 26, 2023 | 56.39 | 56.74 | 55.27 | 55.70 | 314,971 | -0.43(-0.77%) |
Jan 25, 2023 | 55.94 | 56.24 | 55.11 | 56.13 | 322,564 | -0.28(-0.50%) |
Jan 24, 2023 | 57.22 | 57.60 | 56.22 | 56.41 | 405,246 | -0.72(-1.26%) |
Jan 23, 2023 | 56.96 | 57.41 | 56.28 | 57.13 | 321,966 | +0.28(+0.49%) |
Jan 20, 2023 | 57.74 | 57.74 | 55.73 | 56.85 | 422,033 | -0.38(-0.66%) |
Jan 19, 2023 | 56.40 | 57.66 | 56.25 | 57.23 | 458,546 | +0.71(+1.26%) |
Jan 18, 2023 | 56.63 | 58.09 | 56.01 | 56.52 | 372,612 | -0.21(-0.37%) |
Jan 17, 2023 | 57.40 | 58.22 | 56.65 | 56.73 | 395,076 | -0.94(-1.63%) |
Jan 13, 2023 | 56.90 | 57.94 | 56.85 | 57.67 | 389,585 | +0.60(+1.05%) |
Jan 12, 2023 | 57.14 | 57.39 | 55.05 | 57.07 | 683,295 | +0.13(+0.23%) |
Jan 11, 2023 | 56.61 | 57.62 | 56.37 | 56.94 | 570,509 | +0.52(+0.92%) |
Jan 10, 2023 | 55.84 | 57.09 | 55.36 | 56.42 | 890,862 | +0.47(+0.84%) |
Jan 09, 2023 | 56.81 | 57.35 | 55.65 | 55.95 | 329,821 | -0.40(-0.71%) |
Jan 06, 2023 | 56.46 | 57.55 | 54.93 | 56.35 | 241,289 | +0.29(+0.52%) |
Jan 05, 2023 | 56.07 | 56.98 | 55.09 | 56.06 | 259,522 | -0.13(-0.23%) |
Jan 04, 2023 | 55.93 | 56.78 | 55.26 | 56.19 | 731,929 | +1.00(+1.81%) |