Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 39.70 | 40.39 | 39.61 | 40.19 | 119,675 | +0.71(+1.79%) |
Mar 30, 2023 | 40.82 | 40.82 | 39.18 | 39.49 | 55,579 | -1.07(-2.64%) |
Mar 29, 2023 | 40.99 | 40.99 | 40.00 | 40.56 | 69,220 | -0.04(-0.10%) |
Mar 28, 2023 | 41.07 | 41.74 | 40.31 | 40.60 | 112,906 | -0.60(-1.45%) |
Mar 27, 2023 | 42.23 | 42.86 | 41.19 | 41.20 | 66,409 | -0.31(-0.75%) |
Mar 24, 2023 | 39.51 | 41.54 | 39.10 | 41.51 | 124,575 | +1.47(+3.67%) |
Mar 23, 2023 | 41.56 | 42.45 | 39.89 | 40.04 | 125,660 | -1.22(-2.95%) |
Mar 22, 2023 | 43.70 | 44.11 | 41.18 | 41.26 | 118,212 | -2.60(-5.93%) |
Mar 21, 2023 | 44.07 | 44.81 | 43.58 | 43.86 | 228,663 | +1.31(+3.09%) |
Mar 20, 2023 | 42.28 | 44.05 | 42.15 | 42.54 | 203,697 | +0.56(+1.34%) |
Mar 17, 2023 | 43.93 | 43.93 | 41.81 | 41.98 | 403,571 | -2.33(-5.26%) |
Mar 16, 2023 | 41.75 | 44.87 | 41.56 | 44.31 | 176,575 | +1.99(+4.70%) |
Mar 15, 2023 | 40.73 | 42.71 | 39.84 | 42.32 | 223,995 | +0.44(+1.05%) |
Mar 14, 2023 | 43.60 | 43.96 | 41.26 | 41.88 | 191,788 | +1.13(+2.78%) |
Mar 13, 2023 | 41.56 | 43.02 | 39.43 | 40.74 | 237,233 | -2.20(-5.12%) |
Mar 10, 2023 | 43.34 | 44.17 | 41.79 | 42.94 | 176,029 | -1.13(-2.57%) |
Mar 09, 2023 | 46.64 | 46.92 | 43.95 | 44.08 | 127,726 | -2.87(-6.11%) |
Mar 08, 2023 | 47.72 | 47.90 | 45.82 | 46.95 | 148,726 | -0.70(-1.46%) |
Mar 07, 2023 | 48.40 | 48.66 | 47.51 | 47.64 | 162,902 | -0.99(-2.04%) |
Mar 06, 2023 | 49.04 | 49.63 | 48.35 | 48.63 | 67,622 | -0.24(-0.49%) |
Mar 03, 2023 | 48.36 | 48.95 | 47.91 | 48.87 | 66,771 | +0.66(+1.37%) |
Mar 02, 2023 | 48.12 | 48.29 | 47.76 | 48.21 | 71,601 | -0.17(-0.36%) |
Mar 01, 2023 | 48.19 | 48.50 | 47.94 | 48.39 | 76,206 | -0.10(-0.20%) |
Feb 28, 2023 | 48.29 | 48.89 | 48.24 | 48.48 | 84,976 | +0.28(+0.58%) |
Feb 27, 2023 | 48.40 | 48.69 | 47.98 | 48.20 | 53,295 | +0.08(+0.16%) |
Feb 24, 2023 | 48.20 | 48.21 | 47.76 | 48.13 | 64,145 | -0.22(-0.46%) |
Feb 23, 2023 | 48.43 | 48.81 | 47.98 | 48.35 | 55,753 | +0.11(+0.22%) |
Feb 22, 2023 | 48.85 | 48.91 | 48.03 | 48.24 | 87,403 | -0.49(-1.00%) |
Feb 21, 2023 | 48.96 | 49.14 | 48.47 | 48.73 | 72,658 | -0.33(-0.67%) |
Feb 17, 2023 | 48.72 | 49.29 | 48.31 | 49.06 | 79,344 | +0.61(+1.27%) |
Feb 16, 2023 | 48.36 | 48.62 | 48.11 | 48.44 | 59,501 | -0.35(-0.71%) |
Feb 15, 2023 | 48.13 | 48.89 | 48.01 | 48.79 | 47,033 | +0.34(+0.69%) |
Feb 14, 2023 | 49.01 | 49.03 | 48.18 | 48.45 | 58,080 | -0.58(-1.17%) |
Feb 13, 2023 | 48.76 | 49.21 | 48.63 | 49.03 | 58,404 | +0.22(+0.45%) |
Feb 10, 2023 | 48.62 | 48.94 | 48.26 | 48.81 | 50,554 | +0.15(+0.32%) |
Feb 09, 2023 | 49.43 | 49.78 | 48.37 | 48.65 | 46,637 | -0.77(-1.55%) |
Feb 08, 2023 | 49.57 | 50.03 | 48.25 | 49.42 | 60,683 | -0.47(-0.94%) |
Feb 07, 2023 | 49.44 | 49.95 | 48.69 | 49.89 | 72,466 | +0.36(+0.74%) |
Feb 06, 2023 | 50.18 | 50.18 | 49.29 | 49.53 | 70,881 | -0.91(-1.81%) |
Feb 03, 2023 | 49.27 | 50.54 | 48.14 | 50.44 | 87,860 | +1.08(+2.18%) |
Feb 02, 2023 | 48.68 | 49.43 | 48.46 | 49.36 | 92,028 | +0.86(+1.78%) |
Feb 01, 2023 | 48.30 | 49.01 | 48.01 | 48.50 | 89,445 | -0.02(-0.04%) |
Jan 31, 2023 | 47.67 | 49.04 | 47.07 | 48.52 | 97,985 | +0.64(+1.34%) |
Jan 30, 2023 | 47.75 | 48.18 | 47.65 | 47.88 | 76,634 | +0.07(+0.14%) |
Jan 27, 2023 | 47.22 | 48.15 | 47.22 | 47.81 | 51,404 | +0.72(+1.53%) |
Jan 26, 2023 | 46.80 | 47.20 | 46.00 | 47.09 | 65,836 | +0.26(+0.55%) |
Jan 25, 2023 | 47.18 | 47.34 | 46.64 | 46.83 | 68,735 | -0.09(-0.18%) |
Jan 24, 2023 | 46.79 | 47.25 | 46.11 | 46.92 | 57,811 | +0.39(+0.85%) |
Jan 23, 2023 | 46.79 | 46.86 | 46.37 | 46.52 | 49,522 | -0.26(-0.55%) |
Jan 20, 2023 | 46.97 | 47.06 | 46.39 | 46.78 | 65,584 | +0.41(+0.89%) |
Jan 19, 2023 | 46.57 | 47.60 | 46.00 | 46.37 | 67,215 | -0.35(-0.74%) |
Jan 18, 2023 | 47.62 | 47.94 | 46.59 | 46.72 | 51,531 | -0.97(-2.03%) |
Jan 17, 2023 | 48.34 | 48.57 | 47.49 | 47.68 | 46,588 | -0.44(-0.92%) |
Jan 13, 2023 | 47.38 | 48.20 | 47.09 | 48.13 | 45,135 | +0.50(+1.05%) |
Jan 12, 2023 | 46.78 | 48.02 | 46.59 | 47.63 | 48,301 | +1.06(+2.27%) |
Jan 11, 2023 | 46.65 | 46.79 | 46.23 | 46.57 | 68,957 | +0.12(+0.25%) |
Jan 10, 2023 | 46.86 | 47.16 | 46.35 | 46.46 | 82,450 | -0.38(-0.82%) |
Jan 09, 2023 | 48.13 | 48.40 | 46.66 | 46.84 | 80,906 | -0.99(-2.07%) |
Jan 06, 2023 | 47.08 | 48.07 | 47.08 | 47.83 | 57,732 | +0.96(+2.05%) |
Jan 05, 2023 | 47.67 | 47.67 | 46.86 | 46.87 | 56,333 | -1.02(-2.12%) |
Jan 04, 2023 | 48.39 | 48.95 | 47.74 | 47.89 | 58,830 | -0.18(-0.38%) |