Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 42.32 | 43.02 | 42.09 | 42.92 | 454,919 | +0.98(+2.34%) |
Mar 30, 2023 | 42.37 | 42.72 | 41.84 | 41.93 | 304,338 | -0.31(-0.73%) |
Mar 29, 2023 | 41.80 | 42.26 | 41.58 | 42.24 | 385,533 | +0.88(+2.12%) |
Mar 28, 2023 | 41.01 | 41.48 | 40.99 | 41.37 | 252,449 | +0.24(+0.59%) |
Mar 27, 2023 | 41.26 | 41.35 | 40.20 | 41.13 | 438,305 | +0.45(+1.11%) |
Mar 24, 2023 | 39.96 | 40.89 | 39.03 | 40.67 | 339,378 | +0.24(+0.60%) |
Mar 23, 2023 | 41.32 | 41.74 | 39.92 | 40.43 | 396,288 | -0.61(-1.48%) |
Mar 22, 2023 | 41.68 | 42.25 | 40.99 | 41.04 | 524,927 | -0.65(-1.55%) |
Mar 21, 2023 | 41.66 | 42.35 | 41.27 | 41.68 | 937,219 | +0.93(+2.29%) |
Mar 20, 2023 | 40.72 | 41.57 | 40.47 | 40.75 | 437,510 | +0.26(+0.64%) |
Mar 17, 2023 | 40.82 | 41.45 | 40.11 | 40.49 | 920,169 | -0.68(-1.66%) |
Mar 16, 2023 | 39.55 | 41.68 | 39.26 | 41.17 | 538,798 | +1.18(+2.96%) |
Mar 15, 2023 | 40.11 | 40.46 | 39.14 | 39.99 | 583,275 | -1.31(-3.17%) |
Mar 14, 2023 | 40.78 | 41.67 | 40.62 | 41.30 | 594,964 | +1.50(+3.77%) |
Mar 13, 2023 | 40.64 | 40.65 | 38.78 | 39.80 | 592,255 | -1.55(-3.75%) |
Mar 10, 2023 | 42.06 | 42.41 | 40.83 | 41.35 | 474,560 | -0.94(-2.22%) |
Mar 09, 2023 | 43.55 | 44.36 | 42.29 | 42.29 | 655,025 | -1.06(-2.45%) |
Mar 08, 2023 | 42.25 | 43.52 | 41.75 | 43.35 | 621,277 | +1.23(+2.91%) |
Mar 07, 2023 | 41.81 | 43.04 | 41.65 | 42.12 | 656,949 | +0.32(+0.76%) |
Mar 06, 2023 | 42.50 | 42.55 | 41.80 | 41.81 | 492,108 | -0.40(-0.95%) |
Mar 03, 2023 | 42.19 | 42.67 | 41.26 | 42.21 | 458,256 | +0.22(+0.52%) |
Mar 02, 2023 | 42.11 | 42.37 | 41.36 | 41.99 | 278,740 | -0.43(-1.02%) |
Mar 01, 2023 | 42.02 | 42.89 | 41.86 | 42.42 | 445,917 | +0.62(+1.49%) |
Feb 28, 2023 | 41.41 | 42.19 | 41.41 | 41.80 | 751,073 | +0.14(+0.34%) |
Feb 27, 2023 | 42.42 | 42.42 | 41.63 | 41.65 | 314,273 | -0.20(-0.48%) |
Feb 24, 2023 | 42.48 | 42.67 | 41.57 | 41.85 | 436,148 | -1.11(-2.58%) |
Feb 23, 2023 | 43.53 | 43.80 | 42.43 | 42.97 | 303,607 | -0.41(-0.95%) |
Feb 22, 2023 | 43.41 | 43.70 | 42.73 | 43.38 | 418,591 | -0.18(-0.42%) |
Feb 21, 2023 | 43.69 | 44.08 | 43.29 | 43.56 | 420,946 | -0.70(-1.58%) |
Feb 17, 2023 | 44.43 | 44.71 | 43.86 | 44.26 | 473,735 | -0.09(-0.19%) |
Feb 16, 2023 | 45.20 | 45.46 | 44.30 | 44.34 | 438,691 | -1.32(-2.89%) |
Feb 15, 2023 | 45.04 | 45.91 | 45.00 | 45.66 | 399,733 | +0.43(+0.95%) |
Feb 14, 2023 | 45.13 | 45.53 | 44.69 | 45.23 | 396,872 | +0.03(+0.06%) |
Feb 13, 2023 | 45.31 | 45.44 | 44.78 | 45.20 | 271,457 | +0.15(+0.34%) |
Feb 10, 2023 | 44.96 | 45.46 | 44.69 | 45.05 | 367,841 | -0.10(-0.21%) |
Feb 09, 2023 | 45.33 | 46.40 | 44.63 | 45.15 | 892,032 | +0.55(+1.22%) |
Feb 08, 2023 | 45.46 | 45.66 | 43.64 | 44.60 | 686,596 | -1.80(-3.88%) |
Feb 07, 2023 | 44.90 | 46.57 | 44.47 | 46.40 | 595,295 | +1.40(+3.11%) |
Feb 06, 2023 | 44.79 | 45.41 | 44.40 | 45.00 | 545,375 | -0.25(-0.55%) |
Feb 03, 2023 | 43.89 | 45.59 | 43.29 | 45.25 | 510,172 | +1.00(+2.25%) |
Feb 02, 2023 | 44.20 | 44.54 | 42.75 | 44.26 | 595,375 | +0.33(+0.74%) |
Feb 01, 2023 | 42.82 | 44.09 | 42.77 | 43.93 | 326,525 | +0.85(+1.98%) |
Jan 31, 2023 | 41.80 | 43.19 | 41.46 | 43.08 | 396,804 | +1.49(+3.59%) |
Jan 30, 2023 | 42.52 | 43.01 | 41.48 | 41.59 | 333,063 | -1.33(-3.10%) |
Jan 27, 2023 | 42.87 | 43.28 | 42.54 | 42.92 | 228,133 | +0.03(+0.07%) |
Jan 26, 2023 | 42.80 | 43.07 | 42.22 | 42.89 | 232,918 | +0.49(+1.15%) |
Jan 25, 2023 | 42.52 | 42.74 | 42.19 | 42.40 | 307,749 | -0.39(-0.92%) |
Jan 24, 2023 | 42.51 | 43.04 | 42.32 | 42.79 | 220,511 | +0.17(+0.40%) |
Jan 23, 2023 | 42.59 | 42.92 | 42.18 | 42.62 | 199,880 | +0.24(+0.56%) |
Jan 20, 2023 | 41.46 | 42.48 | 40.99 | 42.38 | 268,374 | +1.45(+3.53%) |
Jan 19, 2023 | 40.91 | 41.17 | 40.48 | 40.94 | 203,626 | -0.15(-0.37%) |
Jan 18, 2023 | 42.19 | 42.26 | 40.91 | 41.09 | 270,356 | -0.67(-1.60%) |
Jan 17, 2023 | 41.67 | 42.33 | 41.47 | 41.76 | 198,478 | +0.09(+0.21%) |
Jan 13, 2023 | 41.12 | 41.78 | 40.73 | 41.67 | 220,413 | +0.26(+0.62%) |
Jan 12, 2023 | 41.49 | 41.84 | 41.26 | 41.41 | 268,924 | -0.01(-0.02%) |
Jan 11, 2023 | 40.69 | 41.63 | 40.69 | 41.42 | 365,105 | +0.05(+0.12%) |
Jan 10, 2023 | 41.34 | 41.53 | 40.43 | 41.38 | 314,763 | -0.01(-0.02%) |
Jan 09, 2023 | 41.96 | 42.24 | 41.19 | 41.39 | 460,348 | -0.22(-0.53%) |
Jan 06, 2023 | 41.25 | 42.02 | 40.98 | 41.61 | 378,926 | +0.65(+1.59%) |
Jan 05, 2023 | 40.78 | 41.44 | 40.44 | 40.96 | 336,714 | -0.07(-0.16%) |
Jan 04, 2023 | 39.35 | 41.19 | 39.19 | 41.02 | 466,929 | +1.97(+5.05%) |