Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 43.27 | 44.90 | 43.27 | 44.62 | 936,715 | +1.65(+3.84%) |
Mar 30, 2023 | 43.02 | 43.38 | 42.72 | 42.97 | 816,642 | +0.48(+1.13%) |
Mar 29, 2023 | 42.20 | 42.73 | 41.85 | 42.49 | 890,979 | +0.88(+2.11%) |
Mar 28, 2023 | 42.15 | 42.34 | 41.40 | 41.61 | 760,364 | -0.82(-1.93%) |
Mar 27, 2023 | 42.65 | 42.96 | 42.38 | 42.43 | 832,799 | +0.33(+0.78%) |
Mar 24, 2023 | 41.24 | 42.28 | 40.92 | 42.10 | 1,444,263 | +0.50(+1.20%) |
Mar 23, 2023 | 41.65 | 42.40 | 41.38 | 41.60 | 1,064,344 | +0.32(+0.78%) |
Mar 22, 2023 | 41.46 | 42.25 | 41.19 | 41.28 | 1,384,485 | -0.27(-0.65%) |
Mar 21, 2023 | 40.65 | 41.60 | 40.55 | 41.55 | 1,036,155 | +1.54(+3.85%) |
Mar 20, 2023 | 39.85 | 40.29 | 39.48 | 40.01 | 1,340,343 | +0.50(+1.27%) |
Mar 17, 2023 | 39.79 | 39.90 | 38.10 | 39.51 | 3,620,364 | -0.48(-1.20%) |
Mar 16, 2023 | 39.65 | 40.29 | 38.72 | 39.99 | 1,509,863 | +0.04(+0.10%) |
Mar 15, 2023 | 40.10 | 41.17 | 39.38 | 39.95 | 1,162,849 | -0.73(-1.79%) |
Mar 14, 2023 | 41.10 | 41.60 | 40.22 | 40.68 | 1,820,927 | +0.28(+0.69%) |
Mar 13, 2023 | 40.52 | 40.83 | 39.61 | 40.40 | 1,116,033 | -0.35(-0.86%) |
Mar 10, 2023 | 41.81 | 42.05 | 40.07 | 40.75 | 1,229,542 | -1.38(-3.28%) |
Mar 09, 2023 | 43.40 | 43.62 | 42.06 | 42.13 | 1,695,106 | -1.05(-2.43%) |
Mar 08, 2023 | 43.46 | 43.69 | 42.93 | 43.18 | 663,941 | -0.25(-0.58%) |
Mar 07, 2023 | 43.84 | 44.83 | 43.11 | 43.43 | 792,525 | -0.56(-1.27%) |
Mar 06, 2023 | 45.01 | 45.01 | 43.85 | 43.99 | 793,891 | -0.74(-1.65%) |
Mar 03, 2023 | 44.47 | 45.05 | 44.15 | 44.73 | 921,708 | +0.49(+1.11%) |
Mar 02, 2023 | 43.50 | 44.41 | 42.76 | 44.24 | 858,278 | +0.52(+1.19%) |
Mar 01, 2023 | 43.80 | 44.26 | 43.54 | 43.72 | 954,147 | -0.17(-0.39%) |
Feb 28, 2023 | 44.25 | 44.84 | 43.88 | 43.89 | 1,208,529 | -0.36(-0.81%) |
Feb 27, 2023 | 44.37 | 44.50 | 43.75 | 44.25 | 831,098 | +0.38(+0.87%) |
Feb 24, 2023 | 43.10 | 43.91 | 42.95 | 43.87 | 823,305 | -0.09(-0.20%) |
Feb 23, 2023 | 44.86 | 45.20 | 43.17 | 43.96 | 962,835 | -0.39(-0.88%) |
Feb 22, 2023 | 44.95 | 45.49 | 44.10 | 44.35 | 1,391,389 | -0.65(-1.44%) |
Feb 21, 2023 | 45.63 | 46.05 | 44.79 | 45.00 | 1,064,876 | -1.45(-3.12%) |
Feb 17, 2023 | 46.18 | 46.69 | 45.40 | 46.45 | 995,558 | +0.07(+0.15%) |
Feb 16, 2023 | 46.18 | 47.62 | 45.99 | 46.38 | 1,115,715 | -0.42(-0.90%) |
Feb 15, 2023 | 45.82 | 47.44 | 45.31 | 46.80 | 1,783,399 | +1.32(+2.90%) |
Feb 14, 2023 | 44.77 | 46.30 | 44.77 | 45.48 | 1,504,474 | +0.39(+0.86%) |
Feb 13, 2023 | 45.47 | 45.47 | 44.46 | 45.09 | 1,550,808 | +0.29(+0.65%) |
Feb 10, 2023 | 45.66 | 46.20 | 44.36 | 44.80 | 2,300,848 | -1.14(-2.48%) |
Feb 09, 2023 | 51.50 | 52.24 | 45.70 | 45.94 | 5,481,396 | -10.28(-18.29%) |
Feb 08, 2023 | 57.70 | 58.01 | 56.13 | 56.22 | 1,080,973 | -1.77(-3.05%) |
Feb 07, 2023 | 56.77 | 58.11 | 56.03 | 57.99 | 758,784 | +0.77(+1.35%) |
Feb 06, 2023 | 57.43 | 58.72 | 57.04 | 57.22 | 575,882 | -1.08(-1.85%) |
Feb 03, 2023 | 59.20 | 59.66 | 57.93 | 58.30 | 823,702 | -1.60(-2.67%) |
Feb 02, 2023 | 58.68 | 61.09 | 58.68 | 59.90 | 1,242,983 | +1.73(+2.97%) |
Feb 01, 2023 | 56.00 | 58.76 | 55.91 | 58.17 | 1,093,429 | +2.27(+4.06%) |
Jan 31, 2023 | 54.94 | 55.93 | 54.46 | 55.90 | 778,296 | +0.96(+1.75%) |
Jan 30, 2023 | 57.00 | 57.00 | 54.85 | 54.94 | 684,451 | -1.96(-3.44%) |
Jan 27, 2023 | 55.86 | 57.32 | 55.86 | 56.90 | 527,506 | +0.50(+0.89%) |
Jan 26, 2023 | 56.24 | 56.90 | 55.57 | 56.40 | 458,608 | +0.47(+0.84%) |
Jan 25, 2023 | 56.02 | 56.22 | 54.50 | 55.93 | 674,864 | -0.96(-1.69%) |
Jan 24, 2023 | 56.94 | 57.86 | 56.31 | 56.89 | 686,757 | -0.20(-0.35%) |
Jan 23, 2023 | 55.71 | 57.27 | 55.61 | 57.09 | 1,194,792 | +1.34(+2.40%) |
Jan 20, 2023 | 56.80 | 56.91 | 55.32 | 55.75 | 877,598 | -0.81(-1.43%) |
Jan 19, 2023 | 57.45 | 58.31 | 56.44 | 56.56 | 930,964 | -1.70(-2.92%) |
Jan 18, 2023 | 59.75 | 60.70 | 58.24 | 58.26 | 708,294 | -1.17(-1.97%) |
Jan 17, 2023 | 59.44 | 60.12 | 59.38 | 59.43 | 724,869 | -0.39(-0.65%) |
Jan 13, 2023 | 59.55 | 60.12 | 59.14 | 59.82 | 542,311 | -0.50(-0.83%) |
Jan 12, 2023 | 61.91 | 62.18 | 59.87 | 60.32 | 598,788 | -1.52(-2.46%) |
Jan 11, 2023 | 62.25 | 62.99 | 61.71 | 61.84 | 560,782 | -0.11(-0.18%) |
Jan 10, 2023 | 60.55 | 62.29 | 60.55 | 61.95 | 568,346 | +1.32(+2.18%) |
Jan 09, 2023 | 61.65 | 62.47 | 60.55 | 60.63 | 732,489 | -0.55(-0.90%) |
Jan 06, 2023 | 60.38 | 61.47 | 58.30 | 61.18 | 657,407 | +1.03(+1.71%) |
Jan 05, 2023 | 59.66 | 61.00 | 58.71 | 60.15 | 850,928 | -0.10(-0.17%) |
Jan 04, 2023 | 59.89 | 60.47 | 58.56 | 60.25 | 767,641 | +1.31(+2.22%) |