Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 43.93 | 43.97 | 43.12 | 43.64 | 274,082 | -0.18(-0.41%) |
Mar 30, 2023 | 43.63 | 44.00 | 43.56 | 43.82 | 145,853 | +0.30(+0.69%) |
Mar 29, 2023 | 43.04 | 43.52 | 43.00 | 43.52 | 217,602 | +0.32(+0.74%) |
Mar 28, 2023 | 43.17 | 43.33 | 43.02 | 43.20 | 141,748 | +0.10(+0.23%) |
Mar 27, 2023 | 43.75 | 43.75 | 43.08 | 43.10 | 199,971 | -0.55(-1.26%) |
Mar 24, 2023 | 42.99 | 44.19 | 42.76 | 43.65 | 349,662 | +0.57(+1.32%) |
Mar 23, 2023 | 43.33 | 43.55 | 42.70 | 43.08 | 216,918 | -0.23(-0.53%) |
Mar 22, 2023 | 43.72 | 44.25 | 43.31 | 43.31 | 263,356 | -0.55(-1.25%) |
Mar 21, 2023 | 44.39 | 44.93 | 43.71 | 43.86 | 405,754 | -0.52(-1.17%) |
Mar 20, 2023 | 44.42 | 44.68 | 43.84 | 44.38 | 364,713 | -0.57(-1.28%) |
Mar 17, 2023 | 44.84 | 45.25 | 44.71 | 44.95 | 792,694 | +0.16(+0.37%) |
Mar 16, 2023 | 43.89 | 44.90 | 43.76 | 44.79 | 385,483 | +0.90(+2.05%) |
Mar 15, 2023 | 43.54 | 44.02 | 43.13 | 43.89 | 290,047 | +0.05(+0.11%) |
Mar 14, 2023 | 44.17 | 44.22 | 43.48 | 43.84 | 312,541 | +0.09(+0.21%) |
Mar 13, 2023 | 43.40 | 44.03 | 42.82 | 43.75 | 258,330 | -0.18(-0.41%) |
Mar 10, 2023 | 43.96 | 44.00 | 43.64 | 43.93 | 264,067 | +0.04(+0.09%) |
Mar 09, 2023 | 43.96 | 44.03 | 43.75 | 43.89 | 320,435 | -0.07(-0.16%) |
Mar 08, 2023 | 42.60 | 44.00 | 42.60 | 43.96 | 344,668 | +1.32(+3.10%) |
Mar 07, 2023 | 42.79 | 42.99 | 42.45 | 42.64 | 209,039 | -0.26(-0.61%) |
Mar 06, 2023 | 42.89 | 43.00 | 42.61 | 42.90 | 261,147 | +0.01(+0.02%) |
Mar 03, 2023 | 42.00 | 43.26 | 41.86 | 42.89 | 769,665 | +0.81(+1.92%) |
Mar 02, 2023 | 42.21 | 42.74 | 41.87 | 42.08 | 424,430 | -0.28(-0.66%) |
Mar 01, 2023 | 41.10 | 42.44 | 40.95 | 42.36 | 916,613 | +1.27(+3.09%) |
Feb 28, 2023 | 41.88 | 42.02 | 40.90 | 41.09 | 474,939 | -0.79(-1.89%) |
Feb 27, 2023 | 42.32 | 42.46 | 41.12 | 41.88 | 494,421 | -0.39(-0.92%) |
Feb 24, 2023 | 41.99 | 42.50 | 41.99 | 42.27 | 360,149 | +0.03(+0.07%) |
Feb 23, 2023 | 41.94 | 42.24 | 41.58 | 42.24 | 398,315 | +0.25(+0.60%) |
Feb 22, 2023 | 42.21 | 42.56 | 41.40 | 41.99 | 477,386 | +0.32(+0.77%) |
Feb 21, 2023 | 41.00 | 41.90 | 40.97 | 41.67 | 396,495 | +0.48(+1.17%) |
Feb 17, 2023 | 41.82 | 41.88 | 41.08 | 41.19 | 506,993 | -0.56(-1.34%) |
Feb 16, 2023 | 41.50 | 41.96 | 41.46 | 41.75 | 293,418 | +0.02(+0.05%) |
Feb 15, 2023 | 40.99 | 41.99 | 40.95 | 41.73 | 601,849 | +0.40(+0.97%) |
Feb 14, 2023 | 41.70 | 42.45 | 41.20 | 41.33 | 816,233 | -0.14(-0.34%) |
Feb 13, 2023 | 41.20 | 41.70 | 41.07 | 41.47 | 523,357 | +0.01(+0.02%) |
Feb 10, 2023 | 41.69 | 41.69 | 41.31 | 41.46 | 350,496 | -0.24(-0.58%) |
Feb 09, 2023 | 41.95 | 42.36 | 41.56 | 41.70 | 213,718 | -0.09(-0.22%) |
Feb 08, 2023 | 42.46 | 42.76 | 41.77 | 41.79 | 292,288 | -0.67(-1.58%) |
Feb 07, 2023 | 42.37 | 42.67 | 42.00 | 42.46 | 315,348 | +0.15(+0.35%) |
Feb 06, 2023 | 43.05 | 43.20 | 42.07 | 42.31 | 584,524 | -0.92(-2.13%) |
Feb 03, 2023 | 44.80 | 44.81 | 42.97 | 43.23 | 1,168,029 | -1.59(-3.55%) |
Feb 02, 2023 | 45.41 | 45.73 | 44.50 | 44.82 | 638,378 | -0.42(-0.93%) |
Feb 01, 2023 | 45.12 | 46.14 | 45.00 | 45.24 | 714,290 | +0.24(+0.53%) |
Jan 31, 2023 | 45.31 | 45.76 | 44.99 | 45.00 | 627,447 | -0.11(-0.24%) |
Jan 30, 2023 | 45.36 | 45.69 | 45.10 | 45.11 | 189,606 | -0.25(-0.55%) |
Jan 27, 2023 | 45.44 | 46.00 | 44.98 | 45.36 | 661,047 | -0.22(-0.48%) |
Jan 26, 2023 | 46.23 | 46.23 | 45.30 | 45.58 | 409,551 | -0.44(-0.96%) |
Jan 25, 2023 | 45.77 | 46.48 | 45.76 | 46.02 | 212,795 | +0.05(+0.11%) |
Jan 24, 2023 | 46.69 | 47.03 | 45.95 | 45.97 | 360,191 | -0.62(-1.33%) |
Jan 23, 2023 | 45.91 | 46.85 | 45.91 | 46.59 | 343,622 | +0.71(+1.55%) |
Jan 20, 2023 | 46.79 | 46.79 | 45.65 | 45.88 | 590,022 | -0.68(-1.46%) |
Jan 19, 2023 | 47.23 | 47.40 | 46.56 | 46.56 | 264,097 | -0.78(-1.65%) |
Jan 18, 2023 | 48.15 | 48.25 | 47.13 | 47.34 | 334,541 | -0.78(-1.62%) |
Jan 17, 2023 | 47.99 | 48.24 | 47.93 | 48.12 | 172,628 | +0.14(+0.29%) |
Jan 13, 2023 | 48.01 | 48.44 | 47.78 | 47.98 | 201,795 | -0.31(-0.64%) |
Jan 12, 2023 | 48.72 | 48.72 | 48.20 | 48.29 | 304,266 | -0.18(-0.37%) |
Jan 11, 2023 | 48.52 | 48.55 | 48.29 | 48.47 | 208,844 | +0.01(+0.02%) |
Jan 10, 2023 | 48.35 | 48.53 | 48.26 | 48.46 | 188,628 | +0.13(+0.27%) |
Jan 09, 2023 | 48.15 | 48.80 | 48.03 | 48.33 | 313,886 | +0.16(+0.33%) |
Jan 06, 2023 | 48.27 | 48.59 | 48.12 | 48.17 | 357,614 | -0.30(-0.62%) |
Jan 05, 2023 | 48.45 | 48.69 | 48.33 | 48.47 | 305,566 | -0.10(-0.21%) |
Jan 04, 2023 | 48.32 | 48.73 | 48.32 | 48.57 | 379,075 | +0.31(+0.64%) |