Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 40.27 | 40.71 | 40.13 | 40.61 | 1,139,580 | +0.57(+1.43%) |
Mar 30, 2023 | 40.24 | 40.28 | 39.52 | 40.04 | 271,920 | +0.21(+0.52%) |
Mar 29, 2023 | 40.20 | 40.23 | 39.43 | 39.83 | 290,645 | +0.07(+0.17%) |
Mar 28, 2023 | 39.55 | 40.21 | 39.55 | 39.76 | 161,128 | -0.01(-0.02%) |
Mar 27, 2023 | 39.94 | 40.38 | 39.66 | 39.77 | 284,445 | +0.45(+1.15%) |
Mar 24, 2023 | 38.51 | 39.53 | 38.39 | 39.32 | 251,399 | +0.30(+0.76%) |
Mar 23, 2023 | 39.50 | 40.12 | 38.27 | 39.02 | 306,162 | -0.58(-1.47%) |
Mar 22, 2023 | 40.31 | 40.40 | 39.55 | 39.60 | 221,644 | -0.80(-1.98%) |
Mar 21, 2023 | 40.87 | 41.22 | 40.30 | 40.40 | 410,464 | +0.18(+0.44%) |
Mar 20, 2023 | 39.98 | 40.72 | 39.98 | 40.22 | 493,894 | +0.77(+1.95%) |
Mar 17, 2023 | 39.25 | 39.50 | 38.78 | 39.45 | 1,308,786 | -0.09(-0.22%) |
Mar 16, 2023 | 38.82 | 40.19 | 38.59 | 39.54 | 438,965 | +0.13(+0.33%) |
Mar 15, 2023 | 39.14 | 39.41 | 38.43 | 39.41 | 413,366 | -0.82(-2.03%) |
Mar 14, 2023 | 40.89 | 40.95 | 39.77 | 40.23 | 260,712 | +0.41(+1.04%) |
Mar 13, 2023 | 39.52 | 40.10 | 39.30 | 39.82 | 660,408 | -0.51(-1.27%) |
Mar 10, 2023 | 41.12 | 41.32 | 39.78 | 40.33 | 418,151 | -1.07(-2.59%) |
Mar 09, 2023 | 42.23 | 42.27 | 41.17 | 41.40 | 223,014 | -0.65(-1.55%) |
Mar 08, 2023 | 42.38 | 42.65 | 41.58 | 42.06 | 255,947 | -0.10(-0.23%) |
Mar 07, 2023 | 42.44 | 42.62 | 41.78 | 42.15 | 218,709 | -0.18(-0.42%) |
Mar 06, 2023 | 42.64 | 42.99 | 41.76 | 42.33 | 340,625 | -0.54(-1.26%) |
Mar 03, 2023 | 42.73 | 43.39 | 42.31 | 42.87 | 278,492 | +0.29(+0.67%) |
Mar 02, 2023 | 43.21 | 43.21 | 42.59 | 42.59 | 272,408 | -0.62(-1.44%) |
Mar 01, 2023 | 42.77 | 43.38 | 42.52 | 43.21 | 354,084 | +0.64(+1.50%) |
Feb 28, 2023 | 42.42 | 43.15 | 42.42 | 42.57 | 441,115 | +0.05(+0.12%) |
Feb 27, 2023 | 43.21 | 43.46 | 42.30 | 42.52 | 321,475 | -0.48(-1.12%) |
Feb 24, 2023 | 41.86 | 43.33 | 41.85 | 43.00 | 332,247 | +0.50(+1.18%) |
Feb 23, 2023 | 41.98 | 42.70 | 41.40 | 42.50 | 379,367 | +0.98(+2.35%) |
Feb 22, 2023 | 42.21 | 42.41 | 41.14 | 41.52 | 309,098 | -0.39(-0.94%) |
Feb 21, 2023 | 42.96 | 43.29 | 41.33 | 41.92 | 383,675 | -1.22(-2.83%) |
Feb 17, 2023 | 43.08 | 43.50 | 42.14 | 43.14 | 422,654 | +0.59(+1.39%) |
Feb 16, 2023 | 40.61 | 43.28 | 40.61 | 42.55 | 502,523 | +1.90(+4.68%) |
Feb 15, 2023 | 39.73 | 40.68 | 39.59 | 40.65 | 226,802 | +0.32(+0.78%) |
Feb 14, 2023 | 40.62 | 40.93 | 40.00 | 40.33 | 205,224 | -0.56(-1.37%) |
Feb 13, 2023 | 40.41 | 41.01 | 40.11 | 40.89 | 153,796 | +0.49(+1.22%) |
Feb 10, 2023 | 40.63 | 40.68 | 40.20 | 40.40 | 195,881 | -0.22(-0.53%) |
Feb 09, 2023 | 42.00 | 42.07 | 39.86 | 40.62 | 369,466 | -1.04(-2.51%) |
Feb 08, 2023 | 41.85 | 42.11 | 41.22 | 41.66 | 196,781 | -0.46(-1.10%) |
Feb 07, 2023 | 41.92 | 42.32 | 41.53 | 42.12 | 867,522 | -0.08(-0.19%) |
Feb 06, 2023 | 42.30 | 42.30 | 41.58 | 42.20 | 204,649 | -0.27(-0.63%) |
Feb 03, 2023 | 42.12 | 43.21 | 41.62 | 42.47 | 1,211,491 | +0.30(+0.70%) |
Feb 02, 2023 | 40.85 | 42.18 | 40.11 | 42.17 | 390,985 | +1.36(+3.33%) |
Feb 01, 2023 | 41.83 | 42.25 | 40.51 | 40.81 | 468,112 | -1.14(-2.72%) |
Jan 31, 2023 | 40.72 | 41.96 | 40.43 | 41.96 | 497,682 | +1.34(+3.30%) |
Jan 30, 2023 | 40.63 | 41.06 | 40.44 | 40.62 | 203,609 | -0.28(-0.67%) |
Jan 27, 2023 | 40.64 | 41.24 | 40.50 | 40.89 | 274,223 | +0.32(+0.78%) |
Jan 26, 2023 | 40.66 | 40.83 | 40.23 | 40.58 | 255,497 | +0.08(+0.19%) |
Jan 25, 2023 | 40.30 | 40.50 | 39.84 | 40.50 | 1,158,479 | +0.05(+0.12%) |
Jan 24, 2023 | 39.65 | 40.58 | 39.08 | 40.45 | 522,717 | +1.11(+2.83%) |
Jan 23, 2023 | 39.15 | 39.66 | 38.90 | 39.34 | 286,129 | +0.25(+0.63%) |
Jan 20, 2023 | 38.93 | 39.16 | 38.43 | 39.09 | 464,879 | +0.42(+1.10%) |
Jan 19, 2023 | 38.77 | 38.77 | 38.26 | 38.67 | 358,206 | -0.13(-0.33%) |
Jan 18, 2023 | 38.53 | 39.26 | 38.36 | 38.79 | 693,092 | +0.36(+0.95%) |
Jan 17, 2023 | 38.43 | 38.79 | 38.24 | 38.43 | 731,881 | -0.10(-0.26%) |
Jan 13, 2023 | 37.13 | 38.63 | 36.80 | 38.53 | 485,490 | +1.53(+4.13%) |
Jan 12, 2023 | 36.44 | 37.09 | 36.14 | 37.00 | 201,075 | +0.89(+2.46%) |
Jan 11, 2023 | 35.62 | 36.15 | 35.61 | 36.11 | 192,088 | +0.72(+2.03%) |
Jan 10, 2023 | 34.80 | 35.43 | 34.60 | 35.39 | 133,705 | +0.56(+1.61%) |
Jan 09, 2023 | 35.08 | 35.60 | 34.63 | 34.83 | 187,664 | -0.13(-0.37%) |
Jan 06, 2023 | 34.46 | 35.04 | 34.30 | 34.96 | 148,088 | +0.99(+2.90%) |
Jan 05, 2023 | 34.29 | 34.33 | 33.68 | 33.98 | 100,535 | -0.30(-0.86%) |
Jan 04, 2023 | 34.57 | 34.87 | 34.09 | 34.27 | 167,413 | -0.25(-0.71%) |