Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 42.67 | 42.99 | 42.67 | 42.99 | 3,966 | +0.40(+0.94%) |
Mar 30, 2023 | 42.40 | 42.59 | 42.35 | 42.59 | 8,773 | +0.23(+0.54%) |
Mar 29, 2023 | 42.16 | 42.36 | 42.15 | 42.36 | 4,770 | +0.43(+1.02%) |
Mar 28, 2023 | 41.86 | 41.93 | 41.86 | 41.93 | 2,294 | +0.01(+0.02%) |
Mar 27, 2023 | 42.06 | 42.06 | 41.93 | 41.93 | 3,000 | -0.07(-0.16%) |
Mar 24, 2023 | 41.92 | 42.02 | 41.92 | 41.99 | 1,950 | -0.01(-0.02%) |
Mar 23, 2023 | 42.20 | 42.23 | 41.97 | 42.00 | 3,451 | -0.12(-0.27%) |
Mar 22, 2023 | 42.04 | 42.30 | 41.98 | 42.12 | 2,057 | +0.05(+0.12%) |
Mar 21, 2023 | 41.90 | 42.07 | 41.88 | 42.07 | 2,414 | +0.39(+0.94%) |
Mar 20, 2023 | 41.76 | 41.76 | 41.64 | 41.68 | 4,984 | -0.03(-0.06%) |
Mar 17, 2023 | 41.75 | 41.77 | 41.70 | 41.70 | 8,131 | -0.18(-0.43%) |
Mar 16, 2023 | 41.55 | 41.89 | 41.55 | 41.89 | 6,885 | +0.32(+0.77%) |
Mar 15, 2023 | 41.38 | 41.56 | 41.33 | 41.56 | 4,546 | -0.06(-0.14%) |
Mar 14, 2023 | 41.56 | 41.69 | 41.56 | 41.62 | 95,251 | +0.30(+0.72%) |
Mar 13, 2023 | 41.19 | 41.67 | 41.19 | 41.32 | 2,751 | -0.03(-0.07%) |
Mar 10, 2023 | 41.44 | 41.49 | 41.34 | 41.35 | 1,704 | +0.07(+0.18%) |
Mar 09, 2023 | 41.49 | 41.65 | 41.26 | 41.28 | 6,286 | -0.17(-0.41%) |
Mar 08, 2023 | 41.64 | 41.65 | 41.39 | 41.45 | 5,085 | -0.19(-0.46%) |
Mar 07, 2023 | 41.85 | 41.85 | 41.64 | 41.64 | 2,140,602 | -0.22(-0.53%) |
Mar 06, 2023 | 42.00 | 42.00 | 41.85 | 41.86 | 3,370 | -0.01(-0.03%) |
Mar 03, 2023 | 41.66 | 41.90 | 41.66 | 41.87 | 8,618 | +0.41(+0.98%) |
Mar 02, 2023 | 41.31 | 41.51 | 41.31 | 41.47 | 6,678 | +0.00(+0.00%) |
Mar 01, 2023 | 41.54 | 41.64 | 41.39 | 41.47 | 19,392 | -0.11(-0.28%) |
Feb 28, 2023 | 41.55 | 41.63 | 41.54 | 41.58 | 11,676 | -0.05(-0.12%) |
Feb 27, 2023 | 41.62 | 41.68 | 41.56 | 41.63 | 3,929 | +0.18(+0.43%) |
Feb 24, 2023 | 41.46 | 41.50 | 41.44 | 41.45 | 3,858 | -0.22(-0.53%) |
Feb 23, 2023 | 41.49 | 41.71 | 41.48 | 41.67 | 3,078 | +0.34(+0.83%) |
Feb 22, 2023 | 41.25 | 41.43 | 41.25 | 41.33 | 10,670 | +0.30(+0.72%) |
Feb 21, 2023 | 41.13 | 41.21 | 41.00 | 41.03 | 4,529 | -0.58(-1.39%) |
Feb 17, 2023 | 41.26 | 41.61 | 41.26 | 41.61 | 5,097 | +0.17(+0.42%) |
Feb 16, 2023 | 41.53 | 41.60 | 41.44 | 41.44 | 3,438 | -0.35(-0.84%) |
Feb 15, 2023 | 41.69 | 41.79 | 41.63 | 41.79 | 7,754 | -0.04(-0.09%) |
Feb 14, 2023 | 41.71 | 41.91 | 41.65 | 41.83 | 10,787 | -0.01(-0.03%) |
Feb 13, 2023 | 41.75 | 41.91 | 41.54 | 41.84 | 440,636 | +0.07(+0.16%) |
Feb 10, 2023 | 41.93 | 41.97 | 41.76 | 41.77 | 7,962 | -0.30(-0.72%) |
Feb 09, 2023 | 42.41 | 42.41 | 42.06 | 42.08 | 8,799 | -0.25(-0.58%) |
Feb 08, 2023 | 42.42 | 42.44 | 42.28 | 42.32 | 9,594 | -0.16(-0.37%) |
Feb 07, 2023 | 42.33 | 42.54 | 42.31 | 42.48 | 11,144 | +0.09(+0.21%) |
Feb 06, 2023 | 42.42 | 42.42 | 42.35 | 42.39 | 6,744 | -0.23(-0.54%) |
Feb 03, 2023 | 42.70 | 42.83 | 42.62 | 42.62 | 1,454,930 | -0.41(-0.95%) |
Feb 02, 2023 | 42.99 | 43.12 | 42.99 | 43.03 | 9,907 | +0.17(+0.39%) |
Feb 01, 2023 | 42.49 | 42.90 | 42.46 | 42.86 | 63,191 | +0.37(+0.87%) |
Jan 31, 2023 | 42.32 | 42.49 | 42.32 | 42.49 | 6,290 | +0.29(+0.69%) |
Jan 30, 2023 | 42.25 | 42.29 | 42.20 | 42.20 | 6,328 | -0.19(-0.46%) |
Jan 27, 2023 | 42.45 | 42.48 | 42.37 | 42.40 | 8,540 | -0.10(-0.24%) |
Jan 26, 2023 | 42.47 | 42.50 | 42.34 | 42.50 | 45,980 | +0.05(+0.11%) |
Jan 25, 2023 | 42.35 | 42.45 | 42.31 | 42.45 | 5,381 | +0.01(+0.03%) |
Jan 24, 2023 | 42.34 | 42.44 | 42.32 | 42.43 | 12,478 | +0.03(+0.08%) |
Jan 23, 2023 | 42.40 | 42.52 | 42.36 | 42.40 | 82,854 | -0.01(-0.02%) |
Jan 20, 2023 | 42.36 | 42.41 | 42.27 | 42.41 | 7,503 | +0.03(+0.08%) |
Jan 19, 2023 | 42.43 | 42.43 | 42.35 | 42.38 | 9,379 | -0.19(-0.46%) |
Jan 18, 2023 | 42.75 | 42.85 | 42.57 | 42.57 | 12,117 | +0.06(+0.14%) |
Jan 17, 2023 | 42.58 | 42.67 | 42.51 | 42.51 | 17,854 | -0.16(-0.38%) |
Jan 13, 2023 | 42.58 | 42.84 | 42.57 | 42.68 | 356,834 | +0.06(+0.14%) |
Jan 12, 2023 | 42.49 | 42.62 | 42.49 | 42.62 | 2,252 | +0.22(+0.51%) |
Jan 11, 2023 | 42.33 | 42.40 | 42.31 | 42.40 | 2,909 | +0.21(+0.51%) |
Jan 10, 2023 | 42.20 | 42.22 | 42.18 | 42.19 | 10,694 | -0.09(-0.22%) |
Jan 09, 2023 | 42.30 | 42.42 | 42.25 | 42.28 | 14,935 | +0.13(+0.31%) |
Jan 06, 2023 | 41.98 | 42.27 | 41.98 | 42.15 | 6,998 | +0.47(+1.13%) |
Jan 05, 2023 | 41.62 | 41.70 | 41.61 | 41.68 | 6,951 | -0.08(-0.20%) |
Jan 04, 2023 | 41.55 | 41.76 | 41.46 | 41.76 | 34,221 | +0.36(+0.87%) |