Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 39.63 | 40.05 | 39.63 | 40.01 | 230,748 | +0.62(+1.59%) |
Mar 30, 2023 | 39.72 | 39.76 | 39.30 | 39.38 | 141,924 | +0.06(+0.15%) |
Mar 29, 2023 | 39.27 | 39.37 | 39.07 | 39.32 | 314,153 | +0.45(+1.16%) |
Mar 28, 2023 | 38.64 | 39.04 | 38.64 | 38.87 | 137,191 | +0.12(+0.30%) |
Mar 27, 2023 | 38.83 | 38.93 | 38.48 | 38.76 | 266,554 | +0.41(+1.07%) |
Mar 24, 2023 | 37.60 | 38.35 | 37.41 | 38.35 | 236,028 | +0.42(+1.10%) |
Mar 23, 2023 | 38.44 | 38.77 | 37.64 | 37.93 | 191,891 | -0.29(-0.76%) |
Mar 22, 2023 | 39.27 | 39.32 | 38.22 | 38.22 | 104,724 | -1.10(-2.79%) |
Mar 21, 2023 | 39.33 | 39.45 | 39.12 | 39.32 | 171,814 | +0.68(+1.76%) |
Mar 20, 2023 | 38.24 | 38.94 | 38.24 | 38.64 | 158,595 | +0.69(+1.82%) |
Mar 17, 2023 | 38.58 | 38.58 | 37.82 | 37.95 | 145,848 | -0.94(-2.42%) |
Mar 16, 2023 | 37.96 | 39.05 | 37.80 | 38.89 | 203,334 | +0.56(+1.47%) |
Mar 15, 2023 | 38.09 | 38.43 | 37.78 | 38.33 | 174,950 | -0.70(-1.79%) |
Mar 14, 2023 | 39.41 | 39.65 | 38.64 | 39.03 | 146,242 | +0.60(+1.57%) |
Mar 13, 2023 | 38.48 | 39.05 | 38.04 | 38.43 | 306,873 | -1.00(-2.54%) |
Mar 10, 2023 | 40.31 | 40.38 | 39.11 | 39.43 | 243,600 | -1.10(-2.71%) |
Mar 09, 2023 | 41.58 | 41.68 | 40.51 | 40.52 | 160,249 | -1.06(-2.55%) |
Mar 08, 2023 | 41.61 | 41.80 | 41.38 | 41.58 | 183,940 | +0.03(+0.07%) |
Mar 07, 2023 | 42.13 | 42.20 | 41.48 | 41.55 | 182,308 | -0.56(-1.34%) |
Mar 06, 2023 | 42.51 | 42.63 | 42.04 | 42.12 | 134,695 | -0.43(-1.00%) |
Mar 03, 2023 | 42.23 | 42.59 | 42.00 | 42.54 | 103,158 | +0.48(+1.13%) |
Mar 02, 2023 | 41.71 | 42.13 | 41.53 | 42.07 | 110,644 | +0.15(+0.35%) |
Mar 01, 2023 | 41.75 | 42.01 | 41.69 | 41.92 | 117,124 | +0.08(+0.19%) |
Feb 28, 2023 | 42.09 | 42.27 | 41.84 | 41.84 | 105,192 | -0.20(-0.49%) |
Feb 27, 2023 | 42.33 | 42.59 | 41.91 | 42.05 | 176,430 | -0.02(-0.05%) |
Feb 24, 2023 | 41.74 | 42.13 | 41.58 | 42.07 | 117,775 | -0.11(-0.25%) |
Feb 23, 2023 | 42.22 | 42.44 | 41.76 | 42.17 | 146,175 | +0.11(+0.25%) |
Feb 22, 2023 | 42.10 | 42.35 | 41.93 | 42.07 | 129,104 | +0.07(+0.16%) |
Feb 21, 2023 | 42.65 | 42.69 | 41.92 | 42.00 | 125,594 | -1.04(-2.41%) |
Feb 17, 2023 | 42.90 | 43.13 | 42.66 | 43.04 | 120,239 | -0.03(-0.07%) |
Feb 16, 2023 | 42.98 | 43.49 | 42.87 | 43.07 | 259,486 | -0.41(-0.94%) |
Feb 15, 2023 | 42.98 | 43.48 | 42.89 | 43.48 | 175,618 | +0.20(+0.47%) |
Feb 14, 2023 | 43.18 | 43.57 | 42.92 | 43.27 | 128,744 | -0.14(-0.31%) |
Feb 13, 2023 | 42.96 | 43.41 | 42.78 | 43.41 | 148,718 | +0.50(+1.15%) |
Feb 10, 2023 | 42.58 | 42.98 | 42.54 | 42.91 | 183,305 | +0.25(+0.59%) |
Feb 09, 2023 | 43.48 | 43.51 | 42.59 | 42.66 | 141,772 | -0.53(-1.24%) |
Feb 08, 2023 | 43.53 | 43.59 | 43.15 | 43.19 | 170,030 | -0.56(-1.29%) |
Feb 07, 2023 | 43.29 | 43.84 | 43.05 | 43.76 | 161,913 | +0.39(+0.90%) |
Feb 06, 2023 | 43.55 | 43.60 | 43.16 | 43.37 | 135,692 | -0.42(-0.95%) |
Feb 03, 2023 | 43.74 | 44.06 | 43.67 | 43.79 | 305,620 | -0.30(-0.68%) |
Feb 02, 2023 | 43.76 | 44.28 | 43.67 | 44.09 | 338,723 | +0.51(+1.18%) |
Feb 01, 2023 | 42.94 | 43.83 | 42.79 | 43.57 | 234,204 | +0.40(+0.92%) |
Jan 31, 2023 | 42.36 | 43.18 | 42.32 | 43.17 | 226,683 | +0.97(+2.30%) |
Jan 30, 2023 | 42.31 | 42.71 | 42.20 | 42.20 | 170,990 | -0.39(-0.91%) |
Jan 27, 2023 | 42.43 | 42.78 | 42.40 | 42.59 | 207,150 | +0.02(+0.05%) |
Jan 26, 2023 | 42.36 | 42.57 | 42.14 | 42.57 | 141,885 | +0.38(+0.90%) |
Jan 25, 2023 | 41.76 | 42.19 | 41.60 | 42.19 | 167,847 | +0.18(+0.43%) |
Jan 24, 2023 | 41.96 | 42.17 | 41.75 | 42.01 | 200,096 | -0.11(-0.25%) |
Jan 23, 2023 | 41.71 | 42.27 | 41.63 | 42.12 | 195,191 | +0.52(+1.26%) |
Jan 20, 2023 | 41.07 | 41.63 | 40.85 | 41.60 | 283,389 | +0.68(+1.66%) |
Jan 19, 2023 | 41.03 | 41.10 | 40.70 | 40.92 | 340,629 | -0.38(-0.92%) |
Jan 18, 2023 | 42.03 | 42.18 | 41.28 | 41.30 | 217,947 | -0.64(-1.53%) |
Jan 17, 2023 | 42.06 | 42.20 | 41.87 | 41.94 | 186,453 | -0.11(-0.25%) |
Jan 13, 2023 | 41.68 | 42.13 | 41.59 | 42.04 | 147,067 | +0.04(+0.09%) |
Jan 12, 2023 | 41.89 | 42.13 | 41.59 | 42.00 | 227,824 | +0.34(+0.82%) |
Jan 11, 2023 | 41.37 | 41.69 | 41.33 | 41.66 | 235,549 | +0.52(+1.27%) |
Jan 10, 2023 | 40.88 | 41.16 | 40.61 | 41.14 | 131,885 | +0.25(+0.62%) |
Jan 09, 2023 | 41.10 | 41.34 | 40.88 | 40.89 | 230,414 | -0.01(-0.02%) |
Jan 06, 2023 | 40.30 | 40.98 | 40.28 | 40.90 | 157,381 | +0.95(+2.38%) |
Jan 05, 2023 | 40.09 | 40.09 | 39.76 | 39.95 | 427,678 | -0.38(-0.94%) |
Jan 04, 2023 | 39.96 | 40.51 | 39.96 | 40.32 | 238,250 | +0.62(+1.57%) |