Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 42.59 | 43.16 | 42.59 | 43.10 | 369,794 | +0.53(+1.25%) |
Mar 30, 2023 | 42.67 | 42.67 | 42.38 | 42.57 | 26,837 | +0.22(+0.51%) |
Mar 29, 2023 | 42.14 | 42.37 | 42.10 | 42.35 | 24,409 | +0.60(+1.44%) |
Mar 28, 2023 | 41.70 | 41.82 | 41.57 | 41.75 | 6,954 | -0.06(-0.14%) |
Mar 27, 2023 | 41.92 | 42.02 | 41.70 | 41.81 | 16,407 | +0.12(+0.28%) |
Mar 24, 2023 | 41.24 | 41.69 | 41.10 | 41.69 | 26,276 | +0.20(+0.48%) |
Mar 23, 2023 | 41.69 | 42.08 | 41.15 | 41.49 | 17,290 | +0.02(+0.04%) |
Mar 22, 2023 | 42.06 | 42.29 | 41.47 | 41.47 | 12,651 | -0.64(-1.51%) |
Mar 21, 2023 | 41.97 | 42.17 | 41.84 | 42.11 | 25,179 | +0.63(+1.51%) |
Mar 20, 2023 | 41.16 | 41.50 | 41.16 | 41.48 | 12,092 | +0.42(+1.03%) |
Mar 17, 2023 | 41.51 | 41.51 | 40.94 | 41.06 | 28,835 | -0.49(-1.18%) |
Mar 16, 2023 | 40.64 | 41.63 | 40.61 | 41.55 | 15,105 | +0.69(+1.68%) |
Mar 15, 2023 | 40.61 | 40.88 | 40.36 | 40.87 | 25,442 | -0.42(-1.02%) |
Mar 14, 2023 | 41.21 | 41.51 | 40.84 | 41.29 | 155,267 | +0.65(+1.59%) |
Mar 13, 2023 | 40.40 | 41.12 | 40.24 | 40.64 | 20,711 | -0.26(-0.63%) |
Mar 10, 2023 | 41.35 | 41.67 | 40.77 | 40.90 | 14,698 | -0.60(-1.44%) |
Mar 09, 2023 | 42.43 | 42.53 | 41.41 | 41.49 | 16,884 | -0.83(-1.97%) |
Mar 08, 2023 | 42.33 | 42.45 | 42.14 | 42.33 | 12,954 | -0.03(-0.07%) |
Mar 07, 2023 | 42.99 | 42.99 | 42.29 | 42.36 | 23,564 | -0.70(-1.62%) |
Mar 06, 2023 | 43.05 | 43.27 | 43.00 | 43.05 | 30,980 | +0.06(+0.14%) |
Mar 03, 2023 | 42.49 | 43.02 | 42.49 | 43.00 | 19,525 | +0.70(+1.65%) |
Mar 02, 2023 | 41.85 | 42.37 | 41.85 | 42.30 | 15,402 | +0.25(+0.58%) |
Mar 01, 2023 | 42.08 | 42.21 | 41.99 | 42.05 | 18,961 | -0.09(-0.21%) |
Feb 28, 2023 | 42.23 | 42.39 | 42.14 | 42.14 | 12,513 | -0.13(-0.30%) |
Feb 27, 2023 | 42.51 | 42.62 | 42.21 | 42.27 | 16,995 | +0.12(+0.28%) |
Feb 24, 2023 | 42.04 | 42.22 | 41.86 | 42.15 | 44,778 | -0.36(-0.85%) |
Feb 23, 2023 | 42.65 | 42.70 | 42.13 | 42.52 | 16,244 | +0.13(+0.30%) |
Feb 22, 2023 | 42.47 | 42.60 | 42.26 | 42.39 | 52,685 | -0.08(-0.19%) |
Feb 21, 2023 | 42.99 | 43.00 | 42.47 | 42.47 | 26,195 | -0.80(-1.86%) |
Feb 17, 2023 | 43.24 | 43.31 | 43.02 | 43.27 | 33,900 | -0.21(-0.47%) |
Feb 16, 2023 | 43.47 | 43.90 | 43.42 | 43.48 | 21,030 | -0.47(-1.07%) |
Feb 15, 2023 | 43.73 | 43.95 | 43.60 | 43.95 | 20,056 | +0.02(+0.04%) |
Feb 14, 2023 | 43.71 | 44.13 | 43.54 | 43.93 | 19,848 | -0.01(-0.02%) |
Feb 13, 2023 | 43.52 | 43.95 | 43.52 | 43.94 | 31,769 | +0.46(+1.06%) |
Feb 10, 2023 | 43.19 | 43.52 | 43.18 | 43.48 | 36,619 | +0.20(+0.45%) |
Feb 09, 2023 | 44.07 | 44.07 | 43.21 | 43.28 | 36,691 | -0.43(-0.99%) |
Feb 08, 2023 | 44.07 | 44.07 | 43.67 | 43.71 | 43,119 | -0.55(-1.24%) |
Feb 07, 2023 | 43.62 | 44.33 | 43.52 | 44.26 | 28,587 | +0.60(+1.37%) |
Feb 06, 2023 | 43.76 | 43.78 | 43.51 | 43.66 | 22,926 | -0.27(-0.63%) |
Feb 03, 2023 | 43.77 | 44.43 | 43.77 | 43.94 | 20,088 | -0.41(-0.93%) |
Feb 02, 2023 | 44.17 | 44.50 | 43.98 | 44.35 | 34,048 | +0.69(+1.57%) |
Feb 01, 2023 | 43.16 | 43.92 | 42.93 | 43.66 | 23,698 | +0.37(+0.86%) |
Jan 31, 2023 | 42.78 | 43.29 | 42.72 | 43.29 | 22,463 | +0.55(+1.29%) |
Jan 30, 2023 | 43.00 | 43.18 | 42.72 | 42.74 | 32,923 | -0.51(-1.18%) |
Jan 27, 2023 | 43.10 | 43.51 | 43.10 | 43.25 | 43,836 | +0.01(+0.02%) |
Jan 26, 2023 | 43.08 | 43.24 | 42.71 | 43.24 | 21,921 | +0.54(+1.26%) |
Jan 25, 2023 | 42.34 | 42.73 | 42.10 | 42.70 | 62,071 | +0.02(+0.04%) |
Jan 24, 2023 | 42.53 | 42.79 | 42.53 | 42.68 | 24,649 | -0.08(-0.18%) |
Jan 23, 2023 | 42.35 | 42.94 | 42.35 | 42.76 | 65,819 | +0.50(+1.18%) |
Jan 20, 2023 | 41.71 | 42.27 | 41.64 | 42.26 | 30,662 | +0.73(+1.75%) |
Jan 19, 2023 | 41.52 | 41.74 | 41.31 | 41.53 | 33,278 | -0.19(-0.45%) |
Jan 18, 2023 | 42.52 | 42.62 | 41.70 | 41.72 | 41,430 | -0.66(-1.55%) |
Jan 17, 2023 | 42.52 | 42.62 | 42.34 | 42.38 | 38,491 | -0.13(-0.30%) |
Jan 13, 2023 | 42.00 | 42.56 | 42.00 | 42.51 | 45,111 | +0.14(+0.32%) |
Jan 12, 2023 | 42.30 | 42.51 | 42.09 | 42.37 | 22,662 | +0.19(+0.44%) |
Jan 11, 2023 | 41.91 | 42.18 | 41.76 | 42.18 | 97,012 | +0.47(+1.13%) |
Jan 10, 2023 | 41.35 | 41.71 | 41.31 | 41.71 | 24,413 | +0.27(+0.64%) |
Jan 09, 2023 | 41.86 | 41.99 | 41.44 | 41.45 | 53,182 | -0.14(-0.33%) |
Jan 06, 2023 | 41.05 | 41.66 | 40.87 | 41.58 | 58,341 | +0.92(+2.27%) |
Jan 05, 2023 | 40.82 | 40.86 | 40.54 | 40.66 | 41,301 | -0.34(-0.84%) |
Jan 04, 2023 | 40.86 | 41.20 | 40.64 | 41.00 | 32,407 | +0.32(+0.80%) |