Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 39.72 | 39.94 | 39.33 | 39.71 | 332,046 | +0.34(+0.85%) |
Mar 30, 2023 | 39.56 | 39.75 | 39.08 | 39.38 | 95,533 | +0.05(+0.13%) |
Mar 29, 2023 | 39.37 | 39.43 | 39.00 | 39.33 | 169,917 | +0.35(+0.91%) |
Mar 28, 2023 | 38.14 | 39.00 | 38.14 | 38.97 | 157,488 | +0.64(+1.67%) |
Mar 27, 2023 | 38.39 | 38.60 | 38.18 | 38.33 | 122,126 | +0.53(+1.41%) |
Mar 24, 2023 | 37.08 | 37.88 | 36.81 | 37.80 | 166,373 | +0.33(+0.87%) |
Mar 23, 2023 | 37.75 | 38.10 | 37.03 | 37.48 | 169,922 | -0.18(-0.47%) |
Mar 22, 2023 | 38.15 | 38.60 | 37.60 | 37.65 | 217,134 | -0.42(-1.11%) |
Mar 21, 2023 | 38.20 | 38.70 | 37.89 | 38.08 | 207,599 | +0.66(+1.77%) |
Mar 20, 2023 | 37.78 | 38.13 | 37.32 | 37.42 | 217,416 | +0.16(+0.42%) |
Mar 17, 2023 | 37.47 | 37.47 | 36.74 | 37.26 | 1,002,138 | -0.47(-1.25%) |
Mar 16, 2023 | 36.78 | 38.04 | 36.40 | 37.73 | 230,310 | +0.35(+0.92%) |
Mar 15, 2023 | 37.14 | 37.67 | 36.58 | 37.39 | 334,093 | -0.92(-2.39%) |
Mar 14, 2023 | 38.78 | 38.91 | 37.61 | 38.30 | 350,375 | +0.78(+2.08%) |
Mar 13, 2023 | 37.43 | 37.69 | 37.07 | 37.53 | 275,970 | -0.57(-1.50%) |
Mar 10, 2023 | 39.49 | 39.53 | 37.91 | 38.10 | 323,420 | -1.52(-3.83%) |
Mar 09, 2023 | 40.49 | 40.71 | 39.62 | 39.62 | 244,507 | -0.67(-1.66%) |
Mar 08, 2023 | 40.23 | 40.42 | 39.87 | 40.29 | 258,671 | +0.28(+0.69%) |
Mar 07, 2023 | 40.07 | 40.59 | 39.74 | 40.01 | 561,297 | +0.06(+0.15%) |
Mar 06, 2023 | 41.95 | 41.98 | 39.61 | 39.95 | 364,019 | -1.99(-4.75%) |
Mar 03, 2023 | 42.20 | 42.30 | 41.67 | 41.94 | 290,952 | +0.18(+0.42%) |
Mar 02, 2023 | 41.53 | 42.04 | 41.20 | 41.77 | 242,806 | -0.04(-0.09%) |
Mar 01, 2023 | 41.40 | 42.00 | 41.39 | 41.80 | 158,878 | +0.26(+0.62%) |
Feb 28, 2023 | 41.89 | 42.17 | 41.55 | 41.55 | 267,460 | -0.33(-0.78%) |
Feb 27, 2023 | 42.48 | 42.49 | 41.80 | 41.87 | 165,196 | -0.15(-0.35%) |
Feb 24, 2023 | 41.73 | 42.02 | 41.42 | 42.02 | 176,894 | -0.37(-0.88%) |
Feb 23, 2023 | 42.51 | 42.82 | 42.05 | 42.40 | 170,054 | +0.09(+0.21%) |
Feb 22, 2023 | 41.77 | 42.82 | 41.77 | 42.31 | 356,487 | +0.66(+1.59%) |
Feb 21, 2023 | 42.16 | 42.35 | 41.64 | 41.65 | 229,118 | -1.05(-2.46%) |
Feb 17, 2023 | 46.52 | 46.52 | 42.30 | 42.70 | 362,766 | -0.20(-0.46%) |
Feb 16, 2023 | 43.03 | 43.28 | 42.70 | 42.89 | 272,324 | -0.62(-1.42%) |
Feb 15, 2023 | 43.23 | 43.90 | 43.22 | 43.51 | 205,129 | -0.15(-0.34%) |
Feb 14, 2023 | 43.75 | 44.58 | 43.34 | 43.66 | 217,416 | -0.43(-0.98%) |
Feb 13, 2023 | 43.85 | 44.32 | 43.66 | 44.09 | 263,248 | +0.37(+0.85%) |
Feb 10, 2023 | 44.19 | 44.44 | 43.66 | 43.72 | 179,025 | -0.42(-0.96%) |
Feb 09, 2023 | 45.11 | 45.28 | 44.13 | 44.14 | 152,853 | -0.68(-1.51%) |
Feb 08, 2023 | 44.68 | 45.06 | 44.46 | 44.82 | 165,278 | -0.32(-0.72%) |
Feb 07, 2023 | 44.60 | 45.54 | 44.60 | 45.14 | 160,758 | +0.20(+0.44%) |
Feb 06, 2023 | 44.89 | 45.13 | 44.30 | 44.95 | 140,384 | -0.12(-0.26%) |
Feb 03, 2023 | 44.60 | 45.23 | 44.52 | 45.06 | 269,793 | +0.22(+0.48%) |
Feb 02, 2023 | 44.61 | 45.48 | 44.49 | 44.85 | 187,828 | +0.34(+0.77%) |
Feb 01, 2023 | 43.31 | 44.83 | 43.19 | 44.51 | 232,686 | +1.03(+2.37%) |
Jan 31, 2023 | 42.88 | 43.79 | 42.88 | 43.47 | 238,801 | +0.77(+1.79%) |
Jan 30, 2023 | 42.50 | 43.13 | 42.32 | 42.71 | 110,321 | -0.13(-0.30%) |
Jan 27, 2023 | 42.81 | 43.33 | 42.64 | 42.84 | 168,696 | -0.11(-0.25%) |
Jan 26, 2023 | 43.06 | 43.06 | 42.36 | 42.94 | 136,917 | +0.28(+0.67%) |
Jan 25, 2023 | 42.67 | 43.01 | 42.30 | 42.66 | 113,494 | -0.19(-0.44%) |
Jan 24, 2023 | 42.14 | 43.11 | 41.87 | 42.85 | 102,369 | +0.66(+1.56%) |
Jan 23, 2023 | 42.47 | 42.56 | 41.75 | 42.19 | 159,878 | -0.18(-0.42%) |
Jan 20, 2023 | 41.65 | 42.49 | 41.17 | 42.36 | 175,723 | +1.02(+2.47%) |
Jan 19, 2023 | 41.82 | 41.91 | 41.18 | 41.34 | 141,481 | -0.83(-1.96%) |
Jan 18, 2023 | 42.89 | 43.10 | 42.16 | 42.17 | 117,744 | -0.71(-1.65%) |
Jan 17, 2023 | 43.15 | 43.30 | 42.76 | 42.87 | 102,567 | -0.24(-0.55%) |
Jan 13, 2023 | 42.66 | 43.55 | 42.66 | 43.11 | 137,072 | +0.10(+0.23%) |
Jan 12, 2023 | 42.79 | 43.04 | 42.17 | 43.01 | 182,703 | +0.50(+1.18%) |
Jan 11, 2023 | 42.73 | 43.19 | 42.28 | 42.51 | 133,644 | -0.18(-0.41%) |
Jan 10, 2023 | 41.70 | 42.71 | 41.70 | 42.69 | 188,399 | +0.76(+1.80%) |
Jan 09, 2023 | 42.67 | 42.76 | 41.92 | 41.93 | 192,260 | -0.36(-0.86%) |
Jan 06, 2023 | 41.51 | 42.31 | 41.32 | 42.30 | 128,992 | +1.35(+3.29%) |
Jan 05, 2023 | 40.66 | 40.96 | 40.11 | 40.95 | 162,060 | +0.27(+0.68%) |
Jan 04, 2023 | 40.90 | 41.33 | 40.36 | 40.67 | 208,047 | +0.21(+0.51%) |