Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 41.77 | 41.90 | 41.37 | 41.73 | 22,400 | +0.39(+0.94%) |
Mar 30, 2023 | 42.63 | 42.63 | 41.26 | 41.35 | 24,762 | -0.93(-2.20%) |
Mar 29, 2023 | 42.66 | 42.66 | 41.83 | 42.28 | 225,075 | +0.11(+0.25%) |
Mar 28, 2023 | 42.45 | 42.56 | 41.90 | 42.17 | 21,334 | -0.35(-0.82%) |
Mar 27, 2023 | 43.02 | 43.02 | 42.49 | 42.52 | 27,540 | +0.23(+0.55%) |
Mar 24, 2023 | 40.73 | 42.29 | 40.19 | 42.29 | 49,372 | +1.30(+3.16%) |
Mar 23, 2023 | 42.41 | 42.64 | 40.70 | 40.99 | 77,427 | -1.24(-2.94%) |
Mar 22, 2023 | 44.41 | 44.41 | 42.13 | 42.23 | 132,928 | -2.09(-4.71%) |
Mar 21, 2023 | 44.55 | 44.68 | 43.81 | 44.32 | 88,167 | +1.66(+3.88%) |
Mar 20, 2023 | 43.26 | 44.14 | 42.50 | 42.67 | 57,352 | +0.08(+0.18%) |
Mar 17, 2023 | 43.61 | 43.61 | 42.17 | 42.59 | 52,190 | -2.03(-4.55%) |
Mar 16, 2023 | 42.72 | 45.66 | 42.37 | 44.62 | 96,965 | +1.35(+3.12%) |
Mar 15, 2023 | 41.69 | 43.50 | 41.67 | 43.27 | 436,862 | -0.35(-0.79%) |
Mar 14, 2023 | 44.53 | 46.82 | 43.19 | 43.62 | 78,670 | +1.10(+2.58%) |
Mar 13, 2023 | 43.25 | 44.67 | 40.97 | 42.52 | 254,550 | -3.00(-6.60%) |
Mar 10, 2023 | 46.04 | 46.75 | 44.26 | 45.52 | 151,316 | -1.04(-2.24%) |
Mar 09, 2023 | 49.15 | 49.19 | 46.53 | 46.57 | 63,548 | -2.79(-5.65%) |
Mar 08, 2023 | 49.41 | 49.71 | 49.04 | 49.36 | 40,611 | -0.14(-0.29%) |
Mar 07, 2023 | 50.35 | 50.35 | 49.39 | 49.50 | 15,931 | -1.17(-2.31%) |
Mar 06, 2023 | 51.23 | 51.37 | 50.59 | 50.67 | 11,727 | -0.47(-0.91%) |
Mar 03, 2023 | 50.80 | 51.23 | 50.52 | 51.14 | 13,363 | +0.53(+1.06%) |
Mar 02, 2023 | 50.67 | 50.73 | 50.32 | 50.60 | 18,586 | -0.79(-1.54%) |
Mar 01, 2023 | 51.25 | 51.48 | 51.06 | 51.40 | 15,690 | -0.25(-0.48%) |
Feb 28, 2023 | 51.74 | 52.01 | 51.61 | 51.65 | 13,152 | -0.06(-0.12%) |
Feb 27, 2023 | 52.01 | 52.34 | 51.58 | 51.71 | 7,264 | +0.01(+0.03%) |
Feb 24, 2023 | 51.44 | 51.70 | 51.28 | 51.70 | 16,034 | +0.02(+0.04%) |
Feb 23, 2023 | 51.69 | 52.01 | 51.44 | 51.68 | 19,235 | +0.22(+0.43%) |
Feb 22, 2023 | 51.86 | 51.86 | 51.30 | 51.46 | 41,790 | -0.40(-0.78%) |
Feb 21, 2023 | 52.21 | 52.21 | 51.61 | 51.86 | 10,889 | -0.74(-1.40%) |
Feb 17, 2023 | 51.97 | 52.67 | 51.97 | 52.60 | 17,630 | +0.63(+1.21%) |
Feb 16, 2023 | 52.02 | 52.45 | 51.97 | 51.97 | 14,424 | -0.66(-1.25%) |
Feb 15, 2023 | 51.81 | 52.67 | 51.78 | 52.62 | 15,889 | +0.47(+0.91%) |
Feb 14, 2023 | 52.22 | 52.68 | 51.81 | 52.15 | 13,982 | -0.38(-0.73%) |
Feb 13, 2023 | 52.12 | 52.55 | 52.00 | 52.53 | 28,218 | +0.32(+0.61%) |
Feb 10, 2023 | 51.97 | 52.25 | 51.86 | 52.22 | 23,537 | +0.06(+0.11%) |
Feb 09, 2023 | 52.98 | 53.11 | 52.09 | 52.16 | 40,610 | -0.71(-1.35%) |
Feb 08, 2023 | 52.96 | 53.21 | 52.68 | 52.87 | 78,881 | -0.52(-0.97%) |
Feb 07, 2023 | 52.46 | 53.43 | 52.40 | 53.39 | 33,306 | +0.57(+1.09%) |
Feb 06, 2023 | 53.20 | 53.32 | 52.51 | 52.82 | 84,479 | -0.50(-0.94%) |
Feb 03, 2023 | 52.61 | 53.59 | 52.61 | 53.32 | 571,838 | +0.42(+0.80%) |
Feb 02, 2023 | 51.81 | 52.96 | 51.81 | 52.89 | 23,987 | +1.19(+2.29%) |
Feb 01, 2023 | 51.01 | 52.26 | 50.97 | 51.71 | 58,660 | +0.28(+0.55%) |
Jan 31, 2023 | 50.14 | 51.43 | 50.00 | 51.43 | 12,154 | +1.58(+3.18%) |
Jan 30, 2023 | 49.77 | 50.26 | 49.77 | 49.84 | 17,163 | -0.22(-0.44%) |
Jan 27, 2023 | 49.83 | 50.19 | 49.74 | 50.06 | 13,852 | +0.21(+0.41%) |
Jan 26, 2023 | 50.33 | 50.33 | 49.53 | 49.86 | 47,432 | -0.12(-0.23%) |
Jan 25, 2023 | 50.01 | 50.01 | 49.75 | 49.97 | 27,127 | -0.22(-0.43%) |
Jan 24, 2023 | 50.37 | 50.40 | 49.98 | 50.19 | 120,937 | -0.54(-1.07%) |
Jan 23, 2023 | 50.32 | 50.92 | 50.30 | 50.73 | 25,525 | +0.38(+0.76%) |
Jan 20, 2023 | 50.02 | 50.44 | 49.67 | 50.35 | 15,002 | +0.82(+1.65%) |
Jan 19, 2023 | 49.37 | 49.69 | 49.15 | 49.53 | 49,436 | -0.14(-0.28%) |
Jan 18, 2023 | 51.30 | 51.30 | 49.67 | 49.67 | 9,092 | -1.79(-3.48%) |
Jan 17, 2023 | 51.70 | 51.75 | 51.46 | 51.46 | 18,556 | -0.53(-1.02%) |
Jan 13, 2023 | 51.01 | 52.10 | 50.97 | 51.99 | 32,795 | +0.14(+0.27%) |
Jan 12, 2023 | 51.51 | 52.05 | 51.28 | 51.85 | 19,210 | +0.67(+1.32%) |
Jan 11, 2023 | 51.24 | 51.26 | 50.89 | 51.18 | 24,141 | +0.29(+0.57%) |
Jan 10, 2023 | 50.45 | 51.15 | 50.38 | 50.89 | 4,187 | +0.30(+0.60%) |
Jan 09, 2023 | 51.12 | 51.12 | 50.45 | 50.59 | 19,769 | -0.42(-0.82%) |
Jan 06, 2023 | 50.43 | 51.19 | 50.18 | 51.00 | 11,984 | +1.30(+2.62%) |
Jan 05, 2023 | 49.97 | 49.97 | 49.57 | 49.70 | 36,793 | -0.75(-1.49%) |
Jan 04, 2023 | 50.90 | 51.05 | 50.19 | 50.45 | 26,054 | +0.18(+0.36%) |