Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 39.50 | 40.45 | 39.27 | 39.81 | 767,799 | +0.45(+1.14%) |
Mar 30, 2023 | 40.28 | 41.20 | 39.16 | 39.36 | 1,232,450 | +0.26(+0.66%) |
Mar 29, 2023 | 38.15 | 39.41 | 36.94 | 39.10 | 1,250,644 | +1.23(+3.25%) |
Mar 28, 2023 | 38.96 | 38.98 | 37.66 | 37.87 | 825,370 | -0.85(-2.20%) |
Mar 27, 2023 | 39.00 | 39.33 | 37.94 | 38.72 | 657,412 | +0.10(+0.26%) |
Mar 24, 2023 | 37.90 | 38.84 | 37.67 | 38.62 | 879,048 | +0.17(+0.44%) |
Mar 23, 2023 | 38.47 | 41.00 | 37.91 | 38.45 | 1,543,140 | +0.71(+1.88%) |
Mar 22, 2023 | 41.49 | 41.72 | 37.73 | 37.74 | 1,882,017 | -3.51(-8.51%) |
Mar 21, 2023 | 39.00 | 41.82 | 37.00 | 41.25 | 4,540,908 | +5.39(+15.03%) |
Mar 20, 2023 | 35.29 | 36.65 | 34.93 | 35.86 | 1,441,450 | +0.83(+2.37%) |
Mar 17, 2023 | 36.50 | 36.66 | 34.31 | 35.03 | 1,821,714 | -1.69(-4.60%) |
Mar 16, 2023 | 37.61 | 37.61 | 35.79 | 36.72 | 1,240,716 | -1.39(-3.65%) |
Mar 15, 2023 | 38.39 | 38.80 | 37.25 | 38.11 | 1,334,950 | -1.46(-3.69%) |
Mar 14, 2023 | 39.99 | 40.53 | 39.10 | 39.57 | 868,258 | +0.37(+0.94%) |
Mar 13, 2023 | 38.49 | 40.12 | 37.63 | 39.20 | 1,172,925 | -0.05(-0.13%) |
Mar 10, 2023 | 40.90 | 40.92 | 38.29 | 39.25 | 1,464,994 | -2.16(-5.22%) |
Mar 09, 2023 | 42.83 | 43.70 | 41.20 | 41.41 | 987,266 | -1.19(-2.79%) |
Mar 08, 2023 | 42.87 | 42.87 | 41.52 | 42.60 | 722,483 | +0.04(+0.09%) |
Mar 07, 2023 | 42.71 | 43.18 | 41.97 | 42.56 | 585,795 | -0.15(-0.35%) |
Mar 06, 2023 | 41.80 | 43.47 | 41.75 | 42.71 | 1,097,540 | +0.96(+2.30%) |
Mar 03, 2023 | 41.13 | 42.46 | 40.24 | 41.75 | 1,235,383 | +0.86(+2.10%) |
Mar 02, 2023 | 41.01 | 41.52 | 40.62 | 40.89 | 589,006 | -0.88(-2.11%) |
Mar 01, 2023 | 40.73 | 42.30 | 40.51 | 41.77 | 1,466,665 | +2.02(+5.08%) |
Feb 28, 2023 | 39.16 | 40.07 | 39.00 | 39.75 | 606,531 | +0.48(+1.22%) |
Feb 27, 2023 | 37.99 | 39.41 | 37.85 | 39.27 | 939,662 | +1.72(+4.58%) |
Feb 24, 2023 | 37.54 | 37.60 | 36.21 | 37.55 | 1,054,543 | -0.62(-1.62%) |
Feb 23, 2023 | 38.48 | 38.85 | 37.48 | 38.17 | 650,321 | +0.67(+1.79%) |
Feb 22, 2023 | 36.89 | 38.12 | 36.46 | 37.50 | 1,195,495 | +0.51(+1.38%) |
Feb 21, 2023 | 38.51 | 38.83 | 36.94 | 36.99 | 1,423,220 | -1.95(-5.01%) |
Feb 17, 2023 | 39.23 | 39.49 | 38.50 | 38.94 | 836,164 | -0.86(-2.16%) |
Feb 16, 2023 | 41.33 | 42.11 | 39.77 | 39.80 | 822,471 | -1.81(-4.35%) |
Feb 15, 2023 | 38.80 | 41.67 | 38.80 | 41.61 | 1,069,788 | +2.12(+5.37%) |
Feb 14, 2023 | 39.71 | 39.93 | 38.41 | 39.49 | 961,601 | -0.94(-2.33%) |
Feb 13, 2023 | 40.40 | 41.19 | 40.09 | 40.43 | 611,266 | +0.11(+0.27%) |
Feb 10, 2023 | 39.73 | 40.71 | 39.56 | 40.32 | 900,362 | +0.22(+0.55%) |
Feb 09, 2023 | 40.78 | 42.38 | 39.87 | 40.10 | 855,653 | +0.41(+1.03%) |
Feb 08, 2023 | 40.91 | 41.91 | 39.66 | 39.69 | 1,033,844 | -0.42(-1.05%) |
Feb 07, 2023 | 40.64 | 40.84 | 39.04 | 40.11 | 994,022 | -0.44(-1.09%) |
Feb 06, 2023 | 40.28 | 40.80 | 39.55 | 40.55 | 793,720 | -0.08(-0.20%) |
Feb 03, 2023 | 41.13 | 41.87 | 40.25 | 40.63 | 605,992 | -1.27(-3.03%) |
Feb 02, 2023 | 42.90 | 43.36 | 41.68 | 41.90 | 1,246,301 | -0.13(-0.31%) |
Feb 01, 2023 | 42.17 | 42.88 | 40.90 | 42.03 | 1,382,033 | -0.04(-0.10%) |
Jan 31, 2023 | 40.08 | 42.16 | 39.94 | 42.07 | 742,877 | +2.16(+5.41%) |
Jan 30, 2023 | 39.94 | 41.20 | 39.27 | 39.91 | 1,133,541 | -0.94(-2.30%) |
Jan 27, 2023 | 40.51 | 41.59 | 39.95 | 40.85 | 1,437,985 | -0.15(-0.37%) |
Jan 26, 2023 | 42.25 | 42.60 | 40.64 | 41.00 | 1,043,257 | -0.85(-2.03%) |
Jan 25, 2023 | 41.75 | 42.36 | 41.21 | 41.85 | 854,690 | -0.75(-1.76%) |
Jan 24, 2023 | 42.45 | 42.96 | 41.60 | 42.60 | 778,169 | -0.08(-0.19%) |
Jan 23, 2023 | 41.96 | 43.13 | 41.82 | 42.68 | 972,152 | +0.79(+1.89%) |
Jan 20, 2023 | 41.54 | 42.12 | 40.72 | 41.89 | 1,094,234 | +0.98(+2.40%) |
Jan 19, 2023 | 40.20 | 41.28 | 39.63 | 40.91 | 1,436,002 | -0.43(-1.04%) |
Jan 18, 2023 | 42.00 | 42.42 | 40.40 | 41.34 | 1,525,442 | -0.36(-0.86%) |
Jan 17, 2023 | 43.02 | 43.18 | 41.37 | 41.70 | 1,073,488 | -1.30(-3.02%) |
Jan 13, 2023 | 42.69 | 44.06 | 42.36 | 43.00 | 1,190,689 | -0.18(-0.42%) |
Jan 12, 2023 | 43.05 | 43.38 | 41.49 | 43.18 | 1,715,641 | +0.31(+0.72%) |
Jan 11, 2023 | 41.44 | 43.77 | 41.29 | 42.87 | 2,641,593 | +0.82(+1.95%) |
Jan 10, 2023 | 38.57 | 42.18 | 38.57 | 42.05 | 2,144,385 | +3.48(+9.02%) |
Jan 09, 2023 | 36.60 | 39.42 | 36.60 | 38.57 | 2,457,164 | +2.42(+6.69%) |
Jan 06, 2023 | 32.26 | 36.21 | 32.16 | 36.15 | 2,387,640 | +4.38(+13.79%) |
Jan 05, 2023 | 31.65 | 31.89 | 30.86 | 31.77 | 608,346 | -0.42(-1.30%) |
Jan 04, 2023 | 30.60 | 32.38 | 30.27 | 32.19 | 813,389 | +1.89(+6.24%) |