Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 41.16 | 41.69 | 41.16 | 41.62 | 71,612 | +0.67(+1.63%) |
Mar 30, 2023 | 41.02 | 41.28 | 40.86 | 40.95 | 33,448 | +0.24(+0.59%) |
Mar 29, 2023 | 40.43 | 40.76 | 40.40 | 40.71 | 61,437 | +0.70(+1.75%) |
Mar 28, 2023 | 40.21 | 40.25 | 39.90 | 40.02 | 19,365 | -0.26(-0.64%) |
Mar 27, 2023 | 40.27 | 40.41 | 40.05 | 40.27 | 46,235 | +0.25(+0.62%) |
Mar 24, 2023 | 39.87 | 40.02 | 39.38 | 40.02 | 48,665 | -0.17(-0.42%) |
Mar 23, 2023 | 40.32 | 41.05 | 39.88 | 40.19 | 117,599 | -0.29(-0.72%) |
Mar 22, 2023 | 41.33 | 41.68 | 40.40 | 40.48 | 43,629 | -0.87(-2.10%) |
Mar 21, 2023 | 40.87 | 41.42 | 40.74 | 41.35 | 66,021 | +1.12(+2.78%) |
Mar 20, 2023 | 39.96 | 40.60 | 39.85 | 40.23 | 24,111 | +0.31(+0.78%) |
Mar 17, 2023 | 40.18 | 40.28 | 39.73 | 39.93 | 27,138 | -0.54(-1.33%) |
Mar 16, 2023 | 39.65 | 40.50 | 39.35 | 40.46 | 30,926 | +0.56(+1.40%) |
Mar 15, 2023 | 39.49 | 39.97 | 39.32 | 39.91 | 34,038 | -0.69(-1.70%) |
Mar 14, 2023 | 40.14 | 40.75 | 40.09 | 40.59 | 32,148 | +1.25(+3.17%) |
Mar 13, 2023 | 39.85 | 39.97 | 38.92 | 39.35 | 66,392 | -1.11(-2.74%) |
Mar 10, 2023 | 41.48 | 41.48 | 40.16 | 40.45 | 77,809 | -1.24(-2.97%) |
Mar 09, 2023 | 42.63 | 43.08 | 41.69 | 41.69 | 44,288 | -0.94(-2.20%) |
Mar 08, 2023 | 42.33 | 42.68 | 42.23 | 42.63 | 29,697 | +0.31(+0.73%) |
Mar 07, 2023 | 43.24 | 43.25 | 42.32 | 42.32 | 19,165 | -0.96(-2.22%) |
Mar 06, 2023 | 43.43 | 43.77 | 43.21 | 43.28 | 30,557 | -0.11(-0.24%) |
Mar 03, 2023 | 42.69 | 43.43 | 42.69 | 43.39 | 32,212 | +0.92(+2.18%) |
Mar 02, 2023 | 41.99 | 42.52 | 41.91 | 42.46 | 34,249 | +0.19(+0.45%) |
Mar 01, 2023 | 42.24 | 42.37 | 41.96 | 42.27 | 27,359 | -0.01(-0.02%) |
Feb 28, 2023 | 41.96 | 42.55 | 41.96 | 42.28 | 24,154 | +0.26(+0.62%) |
Feb 27, 2023 | 42.27 | 42.39 | 41.93 | 42.02 | 29,141 | +0.18(+0.43%) |
Feb 24, 2023 | 41.71 | 41.95 | 41.51 | 41.84 | 42,618 | -0.60(-1.41%) |
Feb 23, 2023 | 42.47 | 42.58 | 41.84 | 42.44 | 36,691 | +0.31(+0.73%) |
Feb 22, 2023 | 42.06 | 42.38 | 41.88 | 42.13 | 29,885 | +0.07(+0.17%) |
Feb 21, 2023 | 42.32 | 42.50 | 42.04 | 42.06 | 53,023 | -0.92(-2.14%) |
Feb 17, 2023 | 43.01 | 43.03 | 42.50 | 42.98 | 54,691 | -0.38(-0.88%) |
Feb 16, 2023 | 43.48 | 44.04 | 43.36 | 43.36 | 39,947 | -0.79(-1.79%) |
Feb 15, 2023 | 43.33 | 44.15 | 43.26 | 44.15 | 23,015 | +0.47(+1.07%) |
Feb 14, 2023 | 43.40 | 44.16 | 43.21 | 43.68 | 76,535 | +0.05(+0.11%) |
Feb 13, 2023 | 43.51 | 43.80 | 43.27 | 43.63 | 48,340 | -0.09(-0.21%) |
Feb 10, 2023 | 43.54 | 43.87 | 43.32 | 43.72 | 26,529 | +0.01(+0.02%) |
Feb 09, 2023 | 44.63 | 44.72 | 43.60 | 43.71 | 55,373 | -0.44(-1.00%) |
Feb 08, 2023 | 44.74 | 44.74 | 44.11 | 44.15 | 19,994 | -0.90(-2.00%) |
Feb 07, 2023 | 44.29 | 45.18 | 44.22 | 45.05 | 39,845 | +0.63(+1.42%) |
Feb 06, 2023 | 44.87 | 44.87 | 44.23 | 44.42 | 25,156 | -0.96(-2.11%) |
Feb 03, 2023 | 45.27 | 46.03 | 45.11 | 45.38 | 80,826 | -0.62(-1.35%) |
Feb 02, 2023 | 45.64 | 46.54 | 45.64 | 46.00 | 38,126 | +1.10(+2.45%) |
Feb 01, 2023 | 44.10 | 45.20 | 43.88 | 44.90 | 70,643 | +0.71(+1.61%) |
Jan 31, 2023 | 43.55 | 44.19 | 43.55 | 44.19 | 32,071 | +0.65(+1.49%) |
Jan 30, 2023 | 44.00 | 44.03 | 43.49 | 43.54 | 191,222 | -0.82(-1.85%) |
Jan 27, 2023 | 43.67 | 44.56 | 43.67 | 44.36 | 59,910 | +0.61(+1.39%) |
Jan 26, 2023 | 43.88 | 44.09 | 43.14 | 43.75 | 49,693 | +0.34(+0.78%) |
Jan 25, 2023 | 42.58 | 43.41 | 42.29 | 43.41 | 86,236 | +0.23(+0.53%) |
Jan 24, 2023 | 43.12 | 43.60 | 42.24 | 43.18 | 41,671 | -0.24(-0.55%) |
Jan 23, 2023 | 42.78 | 43.50 | 42.78 | 43.42 | 260,815 | +0.70(+1.64%) |
Jan 20, 2023 | 41.89 | 42.75 | 41.64 | 42.72 | 132,478 | +1.11(+2.66%) |
Jan 19, 2023 | 41.49 | 41.83 | 41.30 | 41.61 | 192,350 | -0.45(-1.07%) |
Jan 18, 2023 | 42.87 | 43.16 | 42.04 | 42.06 | 40,231 | -0.59(-1.38%) |
Jan 17, 2023 | 42.45 | 42.79 | 42.30 | 42.65 | 220,805 | +0.02(+0.05%) |
Jan 13, 2023 | 42.17 | 42.70 | 42.14 | 42.63 | 20,141 | +0.11(+0.26%) |
Jan 12, 2023 | 42.15 | 42.54 | 41.77 | 42.52 | 31,744 | +0.40(+0.95%) |
Jan 11, 2023 | 41.72 | 42.12 | 41.59 | 42.12 | 50,074 | +0.47(+1.13%) |
Jan 10, 2023 | 41.19 | 41.65 | 41.01 | 41.65 | 32,117 | +0.34(+0.82%) |
Jan 09, 2023 | 41.13 | 41.60 | 41.04 | 41.31 | 42,761 | +0.51(+1.25%) |
Jan 06, 2023 | 39.92 | 40.86 | 39.61 | 40.80 | 61,366 | +1.23(+3.11%) |
Jan 05, 2023 | 39.97 | 40.19 | 39.51 | 39.57 | 24,618 | -0.68(-1.69%) |
Jan 04, 2023 | 39.60 | 40.38 | 39.60 | 40.25 | 89,136 | +1.08(+2.75%) |