Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 43.90 | 44.46 | 43.89 | 44.35 | 552,747 | +0.66(+1.50%) |
Mar 30, 2023 | 44.10 | 44.12 | 43.53 | 43.70 | 660,844 | -0.02(-0.04%) |
Mar 29, 2023 | 43.92 | 43.92 | 43.33 | 43.72 | 1,030,065 | +0.27(+0.63%) |
Mar 28, 2023 | 42.70 | 43.47 | 42.66 | 43.44 | 743,464 | +0.82(+1.93%) |
Mar 27, 2023 | 42.46 | 42.95 | 42.10 | 42.62 | 513,186 | +0.42(+1.00%) |
Mar 24, 2023 | 41.53 | 42.22 | 41.01 | 42.20 | 712,001 | +0.26(+0.63%) |
Mar 23, 2023 | 42.40 | 43.06 | 41.68 | 41.93 | 607,146 | -0.40(-0.95%) |
Mar 22, 2023 | 43.01 | 43.30 | 42.31 | 42.33 | 578,457 | -0.77(-1.80%) |
Mar 21, 2023 | 42.66 | 43.64 | 42.56 | 43.11 | 800,584 | +1.25(+3.00%) |
Mar 20, 2023 | 41.06 | 42.53 | 40.92 | 41.85 | 712,625 | +0.80(+1.96%) |
Mar 17, 2023 | 42.41 | 42.41 | 40.79 | 41.05 | 1,032,128 | -1.69(-3.95%) |
Mar 16, 2023 | 42.10 | 42.95 | 41.71 | 42.74 | 684,427 | +0.23(+0.53%) |
Mar 15, 2023 | 42.78 | 43.03 | 41.65 | 42.51 | 866,773 | -1.05(-2.41%) |
Mar 14, 2023 | 43.76 | 44.87 | 43.28 | 43.56 | 942,332 | +0.50(+1.16%) |
Mar 13, 2023 | 44.13 | 44.28 | 43.00 | 43.06 | 890,414 | -1.79(-4.00%) |
Mar 10, 2023 | 46.29 | 46.39 | 44.67 | 44.85 | 700,833 | -1.51(-3.26%) |
Mar 09, 2023 | 47.31 | 47.50 | 46.35 | 46.36 | 1,166,456 | -0.81(-1.72%) |
Mar 08, 2023 | 47.41 | 47.61 | 46.83 | 47.18 | 524,936 | -0.06(-0.12%) |
Mar 07, 2023 | 47.45 | 47.92 | 47.10 | 47.24 | 649,165 | -0.33(-0.70%) |
Mar 06, 2023 | 47.70 | 48.21 | 47.40 | 47.57 | 828,429 | -0.13(-0.27%) |
Mar 03, 2023 | 47.64 | 48.04 | 46.99 | 47.70 | 621,707 | +0.15(+0.31%) |
Mar 02, 2023 | 46.57 | 47.55 | 46.28 | 47.55 | 498,577 | +0.70(+1.50%) |
Mar 01, 2023 | 46.35 | 47.36 | 46.19 | 46.85 | 752,068 | +0.50(+1.07%) |
Feb 28, 2023 | 46.51 | 46.87 | 46.34 | 46.35 | 773,006 | -0.18(-0.38%) |
Feb 27, 2023 | 46.54 | 46.87 | 46.34 | 46.53 | 583,609 | +0.14(+0.29%) |
Feb 24, 2023 | 46.32 | 46.50 | 45.79 | 46.39 | 654,706 | -0.03(-0.06%) |
Feb 23, 2023 | 46.34 | 46.83 | 46.23 | 46.42 | 700,900 | +0.21(+0.46%) |
Feb 22, 2023 | 47.73 | 47.73 | 46.08 | 46.20 | 1,235,397 | -1.21(-2.55%) |
Feb 21, 2023 | 48.14 | 48.34 | 46.50 | 47.41 | 1,573,851 | -1.08(-2.23%) |
Feb 17, 2023 | 49.16 | 49.41 | 48.00 | 48.50 | 1,016,791 | -0.52(-1.06%) |
Feb 16, 2023 | 46.35 | 49.24 | 45.96 | 49.01 | 2,301,771 | +4.54(+10.20%) |
Feb 15, 2023 | 44.29 | 44.90 | 44.23 | 44.48 | 810,317 | +0.05(+0.11%) |
Feb 14, 2023 | 44.50 | 44.62 | 43.91 | 44.43 | 917,669 | -0.07(-0.15%) |
Feb 13, 2023 | 44.15 | 44.57 | 44.01 | 44.50 | 1,074,325 | +0.27(+0.62%) |
Feb 10, 2023 | 44.02 | 44.32 | 43.90 | 44.22 | 598,062 | -0.03(-0.07%) |
Feb 09, 2023 | 44.65 | 45.08 | 44.16 | 44.25 | 917,048 | -0.17(-0.37%) |
Feb 08, 2023 | 44.63 | 44.82 | 44.38 | 44.42 | 450,695 | -0.40(-0.89%) |
Feb 07, 2023 | 44.72 | 44.94 | 44.30 | 44.82 | 632,799 | -0.11(-0.24%) |
Feb 06, 2023 | 44.80 | 45.10 | 44.63 | 44.92 | 684,757 | +0.09(+0.20%) |
Feb 03, 2023 | 44.33 | 44.98 | 44.33 | 44.84 | 552,387 | +0.15(+0.33%) |
Feb 02, 2023 | 44.47 | 44.92 | 44.18 | 44.69 | 618,241 | +0.26(+0.59%) |
Feb 01, 2023 | 43.91 | 44.84 | 43.72 | 44.43 | 699,341 | +0.44(+1.00%) |
Jan 31, 2023 | 43.33 | 43.99 | 42.97 | 43.99 | 639,440 | +0.81(+1.88%) |
Jan 30, 2023 | 43.31 | 43.55 | 43.16 | 43.18 | 548,576 | -0.18(-0.41%) |
Jan 27, 2023 | 43.66 | 43.73 | 43.10 | 43.35 | 600,370 | -0.22(-0.52%) |
Jan 26, 2023 | 42.97 | 43.89 | 42.58 | 43.58 | 896,861 | +0.85(+1.99%) |
Jan 25, 2023 | 42.46 | 42.86 | 42.07 | 42.73 | 821,886 | +0.11(+0.25%) |
Jan 24, 2023 | 41.70 | 43.01 | 41.47 | 42.62 | 904,821 | +1.16(+2.80%) |
Jan 23, 2023 | 40.74 | 41.68 | 40.74 | 41.46 | 672,623 | +0.84(+2.07%) |
Jan 20, 2023 | 40.73 | 41.12 | 40.43 | 40.62 | 833,585 | +0.09(+0.22%) |
Jan 19, 2023 | 41.48 | 41.62 | 40.53 | 40.53 | 824,582 | -1.11(-2.67%) |
Jan 18, 2023 | 42.32 | 42.54 | 41.64 | 41.65 | 1,172,103 | -0.34(-0.81%) |
Jan 17, 2023 | 42.30 | 42.62 | 41.96 | 41.99 | 997,545 | -0.29(-0.69%) |
Jan 13, 2023 | 41.85 | 42.41 | 41.70 | 42.28 | 569,034 | +0.13(+0.30%) |
Jan 12, 2023 | 42.08 | 42.48 | 42.08 | 42.15 | 614,117 | +0.01(+0.02%) |
Jan 11, 2023 | 41.79 | 42.39 | 41.73 | 42.14 | 725,540 | +0.45(+1.08%) |
Jan 10, 2023 | 41.24 | 41.81 | 40.84 | 41.70 | 852,707 | +0.48(+1.16%) |
Jan 09, 2023 | 41.37 | 41.67 | 41.10 | 41.22 | 1,327,061 | -0.01(-0.02%) |
Jan 06, 2023 | 40.94 | 41.52 | 40.86 | 41.23 | 822,328 | +0.53(+1.29%) |
Jan 05, 2023 | 40.58 | 40.95 | 40.44 | 40.70 | 1,109,073 | +0.12(+0.29%) |
Jan 04, 2023 | 40.63 | 40.90 | 40.34 | 40.58 | 558,796 | +0.08(+0.19%) |