Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 46.49 | 46.49 | 43.95 | 44.26 | 775,766 | -1.26(-2.77%) |
Mar 30, 2023 | 45.03 | 45.53 | 44.89 | 45.52 | 205,817 | +0.79(+1.77%) |
Mar 29, 2023 | 44.69 | 44.85 | 44.48 | 44.73 | 280,295 | +0.15(+0.34%) |
Mar 28, 2023 | 43.72 | 44.65 | 43.72 | 44.57 | 233,237 | +0.70(+1.59%) |
Mar 27, 2023 | 43.80 | 43.90 | 43.35 | 43.88 | 339,371 | +0.26(+0.59%) |
Mar 24, 2023 | 43.41 | 43.65 | 42.99 | 43.62 | 220,104 | +0.10(+0.24%) |
Mar 23, 2023 | 43.27 | 43.87 | 43.26 | 43.51 | 239,586 | +0.32(+0.75%) |
Mar 22, 2023 | 43.27 | 43.69 | 43.18 | 43.19 | 223,270 | -0.21(-0.48%) |
Mar 21, 2023 | 43.84 | 43.84 | 43.11 | 43.40 | 178,035 | -0.32(-0.74%) |
Mar 20, 2023 | 43.06 | 43.82 | 42.97 | 43.72 | 268,646 | +1.00(+2.35%) |
Mar 17, 2023 | 42.68 | 42.90 | 42.18 | 42.72 | 382,307 | +0.30(+0.70%) |
Mar 16, 2023 | 41.98 | 42.44 | 41.67 | 42.42 | 280,449 | +0.38(+0.91%) |
Mar 15, 2023 | 42.61 | 42.61 | 41.52 | 42.04 | 381,432 | -1.03(-2.39%) |
Mar 14, 2023 | 42.67 | 43.14 | 42.62 | 43.07 | 215,224 | +0.72(+1.69%) |
Mar 13, 2023 | 42.56 | 43.16 | 42.16 | 42.36 | 427,600 | -0.48(-1.11%) |
Mar 10, 2023 | 42.43 | 43.01 | 41.60 | 42.84 | 287,674 | +0.65(+1.54%) |
Mar 09, 2023 | 43.48 | 43.48 | 42.13 | 42.19 | 435,004 | -1.09(-2.51%) |
Mar 08, 2023 | 43.82 | 44.03 | 43.24 | 43.27 | 261,051 | -0.31(-0.71%) |
Mar 07, 2023 | 44.53 | 44.68 | 43.53 | 43.59 | 233,484 | -0.98(-2.20%) |
Mar 06, 2023 | 44.81 | 45.12 | 44.55 | 44.57 | 162,107 | -0.20(-0.44%) |
Mar 03, 2023 | 44.54 | 44.87 | 44.26 | 44.77 | 206,939 | +0.36(+0.81%) |
Mar 02, 2023 | 44.82 | 44.89 | 44.21 | 44.41 | 195,054 | -0.54(-1.20%) |
Mar 01, 2023 | 45.25 | 45.56 | 44.85 | 44.95 | 241,823 | -0.17(-0.38%) |
Feb 28, 2023 | 45.15 | 45.31 | 44.70 | 45.12 | 326,817 | +0.07(+0.15%) |
Feb 27, 2023 | 45.50 | 45.64 | 45.04 | 45.05 | 155,677 | -0.29(-0.65%) |
Feb 24, 2023 | 45.04 | 45.37 | 44.74 | 45.34 | 180,287 | -0.15(-0.33%) |
Feb 23, 2023 | 46.01 | 46.01 | 45.26 | 45.49 | 257,000 | -0.35(-0.76%) |
Feb 22, 2023 | 46.09 | 46.12 | 45.63 | 45.84 | 165,008 | -0.20(-0.43%) |
Feb 21, 2023 | 46.22 | 46.41 | 45.73 | 46.04 | 174,126 | -0.31(-0.67%) |
Feb 17, 2023 | 46.07 | 46.46 | 45.66 | 46.35 | 244,291 | +0.36(+0.78%) |
Feb 16, 2023 | 45.89 | 46.13 | 45.25 | 45.99 | 224,109 | +0.07(+0.14%) |
Feb 15, 2023 | 45.87 | 46.25 | 45.69 | 45.93 | 244,119 | -0.43(-0.94%) |
Feb 14, 2023 | 46.05 | 46.42 | 45.58 | 46.36 | 207,052 | +0.32(+0.70%) |
Feb 13, 2023 | 45.75 | 46.30 | 45.70 | 46.04 | 241,242 | +0.33(+0.72%) |
Feb 10, 2023 | 45.83 | 46.16 | 45.53 | 45.71 | 307,212 | -0.05(-0.10%) |
Feb 09, 2023 | 46.32 | 46.45 | 45.47 | 45.76 | 299,144 | -0.45(-0.98%) |
Feb 08, 2023 | 45.82 | 46.32 | 45.82 | 46.21 | 200,942 | +0.22(+0.47%) |
Feb 07, 2023 | 46.24 | 46.57 | 45.79 | 45.99 | 291,311 | -0.31(-0.67%) |
Feb 06, 2023 | 46.04 | 46.47 | 45.71 | 46.31 | 289,965 | +0.25(+0.55%) |
Feb 03, 2023 | 45.76 | 46.06 | 45.28 | 46.05 | 264,744 | +0.36(+0.79%) |
Feb 02, 2023 | 46.65 | 46.88 | 45.45 | 45.69 | 445,006 | -0.27(-0.60%) |
Feb 01, 2023 | 45.73 | 46.05 | 45.32 | 45.97 | 288,911 | +0.03(+0.06%) |
Jan 31, 2023 | 45.38 | 45.97 | 45.26 | 45.94 | 518,811 | +0.45(+1.00%) |
Jan 30, 2023 | 45.75 | 46.14 | 45.47 | 45.48 | 220,342 | -0.37(-0.80%) |
Jan 27, 2023 | 46.09 | 46.35 | 45.77 | 45.85 | 363,404 | -0.47(-1.02%) |
Jan 26, 2023 | 46.49 | 46.82 | 46.14 | 46.32 | 352,190 | -0.15(-0.33%) |
Jan 25, 2023 | 47.02 | 47.36 | 46.45 | 46.48 | 840,046 | -0.48(-1.03%) |
Jan 24, 2023 | 45.74 | 47.33 | 45.57 | 46.96 | 554,689 | +1.29(+2.83%) |
Jan 23, 2023 | 46.04 | 46.04 | 45.49 | 45.66 | 306,959 | -0.51(-1.10%) |
Jan 20, 2023 | 45.64 | 46.29 | 45.12 | 46.17 | 239,078 | +0.74(+1.62%) |
Jan 19, 2023 | 45.35 | 45.63 | 45.26 | 45.44 | 182,250 | -0.04(-0.08%) |
Jan 18, 2023 | 46.18 | 46.32 | 45.28 | 45.47 | 304,047 | -0.59(-1.29%) |
Jan 17, 2023 | 45.79 | 46.43 | 45.79 | 46.07 | 275,477 | +0.43(+0.95%) |
Jan 13, 2023 | 45.21 | 45.77 | 44.96 | 45.64 | 374,787 | +0.31(+0.69%) |
Jan 12, 2023 | 45.15 | 45.51 | 44.85 | 45.32 | 333,205 | +0.27(+0.61%) |
Jan 11, 2023 | 44.75 | 45.11 | 44.42 | 45.05 | 233,673 | +0.51(+1.14%) |
Jan 10, 2023 | 44.83 | 44.96 | 44.36 | 44.54 | 376,714 | -0.50(-1.11%) |
Jan 09, 2023 | 45.01 | 45.17 | 44.87 | 45.04 | 281,129 | +0.12(+0.27%) |
Jan 06, 2023 | 44.77 | 45.07 | 44.40 | 44.92 | 298,034 | +0.53(+1.19%) |
Jan 05, 2023 | 45.10 | 45.14 | 44.27 | 44.39 | 372,520 | -0.69(-1.53%) |
Jan 04, 2023 | 44.84 | 45.48 | 44.29 | 45.08 | 416,313 | +0.83(+1.88%) |