Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 42.73 | 43.47 | 42.58 | 43.09 | 208,812 | +0.78(+1.84%) |
Mar 30, 2023 | 42.34 | 42.73 | 41.92 | 42.31 | 209,278 | +0.50(+1.19%) |
Mar 29, 2023 | 42.25 | 42.35 | 41.02 | 41.81 | 295,452 | +0.03(+0.07%) |
Mar 28, 2023 | 41.73 | 42.57 | 41.13 | 41.79 | 277,973 | -0.22(-0.53%) |
Mar 27, 2023 | 41.81 | 42.32 | 41.04 | 42.01 | 144,956 | +0.84(+2.03%) |
Mar 24, 2023 | 40.86 | 41.18 | 39.72 | 41.17 | 227,890 | -0.38(-0.91%) |
Mar 23, 2023 | 42.23 | 44.37 | 40.74 | 41.55 | 205,529 | -0.46(-1.09%) |
Mar 22, 2023 | 43.26 | 44.85 | 41.95 | 42.01 | 219,220 | -1.25(-2.88%) |
Mar 21, 2023 | 42.94 | 43.59 | 42.43 | 43.26 | 177,061 | +1.92(+4.64%) |
Mar 20, 2023 | 41.50 | 42.38 | 41.16 | 41.34 | 182,577 | +0.51(+1.24%) |
Mar 17, 2023 | 42.42 | 42.88 | 40.08 | 40.83 | 764,772 | -2.30(-5.33%) |
Mar 16, 2023 | 43.18 | 43.94 | 42.36 | 43.13 | 309,114 | -0.51(-1.16%) |
Mar 15, 2023 | 44.40 | 44.85 | 42.42 | 43.64 | 700,237 | -2.22(-4.84%) |
Mar 14, 2023 | 46.14 | 46.79 | 44.91 | 45.86 | 206,905 | +1.33(+3.00%) |
Mar 13, 2023 | 46.56 | 46.92 | 43.92 | 44.52 | 420,713 | -2.84(-6.01%) |
Mar 10, 2023 | 51.79 | 51.79 | 47.06 | 47.37 | 492,746 | -4.54(-8.75%) |
Mar 09, 2023 | 53.60 | 53.88 | 51.64 | 51.91 | 465,149 | -1.61(-3.00%) |
Mar 08, 2023 | 53.92 | 54.32 | 53.01 | 53.52 | 166,188 | -0.37(-0.69%) |
Mar 07, 2023 | 53.85 | 54.78 | 53.46 | 53.89 | 204,011 | -0.11(-0.20%) |
Mar 06, 2023 | 54.68 | 55.02 | 53.55 | 53.99 | 184,486 | -0.37(-0.68%) |
Mar 03, 2023 | 54.03 | 54.59 | 53.35 | 54.36 | 192,252 | +0.59(+1.11%) |
Mar 02, 2023 | 52.84 | 54.23 | 52.49 | 53.77 | 318,959 | +0.68(+1.28%) |
Mar 01, 2023 | 53.82 | 54.80 | 52.82 | 53.09 | 355,970 | -0.98(-1.82%) |
Feb 28, 2023 | 52.22 | 54.72 | 52.22 | 54.07 | 686,586 | +1.71(+3.28%) |
Feb 27, 2023 | 52.41 | 53.03 | 51.93 | 52.36 | 355,965 | +0.37(+0.71%) |
Feb 24, 2023 | 49.46 | 52.16 | 48.83 | 51.99 | 487,940 | +1.97(+3.93%) |
Feb 23, 2023 | 48.64 | 50.24 | 48.44 | 50.02 | 331,668 | +2.20(+4.59%) |
Feb 22, 2023 | 49.77 | 50.23 | 47.76 | 47.82 | 479,590 | -0.24(-0.50%) |
Feb 21, 2023 | 49.39 | 49.86 | 48.06 | 48.06 | 293,110 | -1.79(-3.59%) |
Feb 17, 2023 | 49.41 | 50.28 | 49.31 | 49.86 | 223,466 | +0.60(+1.22%) |
Feb 16, 2023 | 48.52 | 49.89 | 48.52 | 49.26 | 351,071 | +0.13(+0.26%) |
Feb 15, 2023 | 47.92 | 49.31 | 47.71 | 49.13 | 156,573 | +0.79(+1.64%) |
Feb 14, 2023 | 48.38 | 49.13 | 47.68 | 48.33 | 279,685 | -0.21(-0.44%) |
Feb 13, 2023 | 48.17 | 48.80 | 47.91 | 48.55 | 316,044 | +0.47(+0.99%) |
Feb 10, 2023 | 48.11 | 48.30 | 47.42 | 48.07 | 155,708 | -0.13(-0.26%) |
Feb 09, 2023 | 49.73 | 49.91 | 48.02 | 48.20 | 197,827 | -1.07(-2.16%) |
Feb 08, 2023 | 49.31 | 49.60 | 49.03 | 49.26 | 216,794 | -0.23(-0.47%) |
Feb 07, 2023 | 48.85 | 49.58 | 48.25 | 49.50 | 219,579 | +0.40(+0.81%) |
Feb 06, 2023 | 49.40 | 49.72 | 48.98 | 49.10 | 257,012 | -0.47(-0.94%) |
Feb 03, 2023 | 48.93 | 50.21 | 48.71 | 49.57 | 180,923 | +0.16(+0.31%) |
Feb 02, 2023 | 50.18 | 50.20 | 48.78 | 49.41 | 269,182 | -0.39(-0.78%) |
Feb 01, 2023 | 49.06 | 50.22 | 48.50 | 49.80 | 202,185 | +0.49(+1.00%) |
Jan 31, 2023 | 48.38 | 49.36 | 47.88 | 49.30 | 269,081 | +1.02(+2.11%) |
Jan 30, 2023 | 48.73 | 49.26 | 48.28 | 48.29 | 265,564 | -0.91(-1.85%) |
Jan 27, 2023 | 48.35 | 49.41 | 48.20 | 49.20 | 178,132 | +0.58(+1.20%) |
Jan 26, 2023 | 47.81 | 48.71 | 47.40 | 48.62 | 345,354 | +1.18(+2.49%) |
Jan 25, 2023 | 47.48 | 47.67 | 46.90 | 47.43 | 183,954 | -0.47(-0.99%) |
Jan 24, 2023 | 47.40 | 48.37 | 47.34 | 47.91 | 215,516 | +0.13(+0.26%) |
Jan 23, 2023 | 46.84 | 47.96 | 46.75 | 47.78 | 307,143 | +1.09(+2.34%) |
Jan 20, 2023 | 46.31 | 46.72 | 45.53 | 46.69 | 246,909 | +0.72(+1.56%) |
Jan 19, 2023 | 45.79 | 46.36 | 45.16 | 45.97 | 329,744 | -0.24(-0.52%) |
Jan 18, 2023 | 46.23 | 46.65 | 45.53 | 46.21 | 273,505 | +0.13(+0.27%) |
Jan 17, 2023 | 45.77 | 46.31 | 45.41 | 46.09 | 204,833 | +0.32(+0.70%) |
Jan 13, 2023 | 46.19 | 46.72 | 45.62 | 45.77 | 273,679 | -0.80(-1.73%) |
Jan 12, 2023 | 46.54 | 47.32 | 46.18 | 46.57 | 373,445 | +0.11(+0.23%) |
Jan 11, 2023 | 47.47 | 47.70 | 46.45 | 46.46 | 286,237 | -0.75(-1.58%) |
Jan 10, 2023 | 46.19 | 47.38 | 45.67 | 47.21 | 278,867 | +1.25(+2.72%) |
Jan 09, 2023 | 46.86 | 47.22 | 45.86 | 45.96 | 333,564 | -0.53(-1.15%) |
Jan 06, 2023 | 44.73 | 46.73 | 44.73 | 46.49 | 391,114 | +2.02(+4.55%) |
Jan 05, 2023 | 43.78 | 44.53 | 42.88 | 44.47 | 179,376 | +0.46(+1.03%) |
Jan 04, 2023 | 44.18 | 44.77 | 43.75 | 44.01 | 157,471 | +0.07(+0.15%) |