Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 43.32 | 44.10 | 42.61 | 44.04 | 733,528 | +1.26(+2.94%) |
Mar 30, 2023 | 43.02 | 43.17 | 42.39 | 42.78 | 190,743 | +0.33(+0.79%) |
Mar 29, 2023 | 41.91 | 42.49 | 41.79 | 42.44 | 336,818 | +1.07(+2.59%) |
Mar 28, 2023 | 40.56 | 41.82 | 40.32 | 41.37 | 228,427 | +0.66(+1.62%) |
Mar 27, 2023 | 41.05 | 41.16 | 40.35 | 40.71 | 232,877 | +0.37(+0.93%) |
Mar 24, 2023 | 38.96 | 40.45 | 38.58 | 40.34 | 362,066 | +0.75(+1.89%) |
Mar 23, 2023 | 39.37 | 40.91 | 38.81 | 39.59 | 295,420 | +0.27(+0.68%) |
Mar 22, 2023 | 40.09 | 40.30 | 39.27 | 39.33 | 337,917 | -0.82(-2.03%) |
Mar 21, 2023 | 40.92 | 41.18 | 40.10 | 40.14 | 398,940 | +0.44(+1.12%) |
Mar 20, 2023 | 38.76 | 40.11 | 38.44 | 39.70 | 433,621 | +1.93(+5.11%) |
Mar 17, 2023 | 41.10 | 41.22 | 37.62 | 37.77 | 1,858,542 | -3.71(-8.94%) |
Mar 16, 2023 | 40.26 | 41.94 | 39.73 | 41.48 | 605,430 | +0.38(+0.93%) |
Mar 15, 2023 | 42.91 | 43.14 | 40.14 | 41.10 | 461,956 | -3.73(-8.32%) |
Mar 14, 2023 | 45.77 | 46.07 | 44.27 | 44.83 | 385,617 | +0.94(+2.15%) |
Mar 13, 2023 | 43.24 | 45.00 | 43.00 | 43.88 | 317,773 | -0.50(-1.13%) |
Mar 10, 2023 | 46.53 | 46.53 | 43.78 | 44.38 | 372,507 | -2.13(-4.59%) |
Mar 09, 2023 | 48.07 | 48.86 | 46.27 | 46.52 | 291,671 | -1.55(-3.23%) |
Mar 08, 2023 | 48.71 | 49.10 | 47.92 | 48.07 | 301,345 | -0.41(-0.85%) |
Mar 07, 2023 | 49.27 | 49.67 | 48.27 | 48.48 | 243,973 | -0.79(-1.60%) |
Mar 06, 2023 | 50.78 | 50.81 | 48.71 | 49.27 | 408,664 | -1.92(-3.75%) |
Mar 03, 2023 | 50.18 | 51.65 | 49.44 | 51.19 | 281,833 | +1.22(+2.44%) |
Mar 02, 2023 | 49.15 | 50.13 | 48.82 | 49.97 | 235,406 | +0.30(+0.61%) |
Mar 01, 2023 | 47.91 | 49.97 | 47.91 | 49.67 | 360,410 | +2.12(+4.45%) |
Feb 28, 2023 | 47.22 | 48.23 | 46.78 | 47.55 | 244,170 | +0.31(+0.65%) |
Feb 27, 2023 | 46.95 | 47.83 | 46.55 | 47.25 | 171,606 | +0.71(+1.52%) |
Feb 24, 2023 | 45.64 | 46.54 | 45.02 | 46.54 | 364,322 | -0.37(-0.80%) |
Feb 23, 2023 | 47.97 | 48.01 | 46.29 | 46.91 | 327,630 | -0.66(-1.39%) |
Feb 22, 2023 | 47.30 | 48.10 | 47.07 | 47.57 | 348,150 | +0.32(+0.69%) |
Feb 21, 2023 | 48.83 | 49.24 | 47.10 | 47.25 | 331,749 | -2.19(-4.44%) |
Feb 17, 2023 | 49.71 | 50.00 | 49.23 | 49.44 | 235,610 | -0.18(-0.36%) |
Feb 16, 2023 | 49.62 | 50.08 | 49.21 | 49.62 | 304,435 | -0.89(-1.75%) |
Feb 15, 2023 | 48.87 | 50.70 | 48.64 | 50.50 | 375,319 | +0.97(+1.97%) |
Feb 14, 2023 | 49.16 | 50.18 | 48.57 | 49.53 | 299,197 | +0.00(+0.00%) |
Feb 13, 2023 | 48.30 | 49.55 | 47.71 | 49.53 | 217,323 | +0.98(+2.03%) |
Feb 10, 2023 | 48.08 | 48.85 | 48.08 | 48.54 | 226,993 | +0.06(+0.12%) |
Feb 09, 2023 | 49.78 | 50.41 | 48.17 | 48.48 | 251,268 | -0.91(-1.85%) |
Feb 08, 2023 | 49.57 | 49.87 | 48.56 | 49.40 | 277,127 | -0.70(-1.39%) |
Feb 07, 2023 | 48.80 | 50.20 | 48.48 | 50.10 | 369,621 | +1.26(+2.58%) |
Feb 06, 2023 | 49.81 | 49.81 | 48.33 | 48.84 | 266,598 | -1.29(-2.57%) |
Feb 03, 2023 | 49.62 | 50.88 | 49.25 | 50.13 | 447,706 | +0.17(+0.33%) |
Feb 02, 2023 | 49.16 | 50.49 | 48.87 | 49.96 | 429,895 | +0.94(+1.93%) |
Feb 01, 2023 | 46.99 | 49.38 | 46.60 | 49.02 | 391,694 | +1.51(+3.17%) |
Jan 31, 2023 | 47.81 | 48.03 | 46.19 | 47.51 | 1,332,955 | -0.10(-0.21%) |
Jan 30, 2023 | 47.56 | 47.68 | 45.69 | 47.61 | 604,291 | -0.54(-1.12%) |
Jan 27, 2023 | 46.48 | 48.98 | 45.59 | 48.15 | 899,969 | +2.61(+5.72%) |
Jan 26, 2023 | 42.58 | 45.78 | 40.23 | 45.54 | 827,259 | +2.49(+5.78%) |
Jan 25, 2023 | 41.63 | 43.44 | 41.54 | 43.06 | 629,971 | +1.01(+2.40%) |
Jan 24, 2023 | 42.89 | 43.40 | 41.98 | 42.05 | 682,906 | -1.20(-2.76%) |
Jan 23, 2023 | 43.18 | 43.97 | 42.81 | 43.24 | 548,366 | -0.15(-0.34%) |
Jan 20, 2023 | 42.72 | 43.42 | 41.93 | 43.39 | 357,220 | +0.99(+2.33%) |
Jan 19, 2023 | 42.43 | 43.21 | 41.58 | 42.40 | 295,704 | -0.21(-0.48%) |
Jan 18, 2023 | 43.40 | 43.79 | 42.22 | 42.60 | 249,003 | -0.26(-0.62%) |
Jan 17, 2023 | 43.65 | 43.89 | 42.50 | 42.87 | 324,996 | -0.83(-1.91%) |
Jan 13, 2023 | 42.84 | 44.06 | 42.33 | 43.70 | 294,712 | +0.83(+1.94%) |
Jan 12, 2023 | 42.53 | 43.01 | 41.61 | 42.87 | 230,950 | +0.76(+1.82%) |
Jan 11, 2023 | 41.13 | 42.46 | 40.50 | 42.10 | 387,630 | +1.11(+2.70%) |
Jan 10, 2023 | 38.81 | 41.12 | 38.25 | 41.00 | 278,896 | +2.21(+5.71%) |
Jan 09, 2023 | 38.62 | 39.94 | 38.36 | 38.78 | 306,119 | +0.58(+1.51%) |
Jan 06, 2023 | 37.09 | 39.02 | 37.06 | 38.20 | 303,141 | +1.78(+4.90%) |
Jan 05, 2023 | 36.25 | 37.11 | 35.50 | 36.42 | 213,269 | +0.24(+0.65%) |
Jan 04, 2023 | 35.26 | 36.91 | 35.26 | 36.19 | 493,024 | +1.03(+2.93%) |