Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 42.77 | 43.60 | 42.77 | 43.55 | 97,745 | +0.90(+2.12%) |
Mar 30, 2023 | 42.75 | 42.90 | 42.50 | 42.65 | 20,559 | +0.28(+0.66%) |
Mar 29, 2023 | 41.99 | 42.37 | 41.74 | 42.37 | 15,371 | +1.03(+2.50%) |
Mar 28, 2023 | 41.57 | 41.57 | 41.10 | 41.34 | 8,118 | -0.51(-1.21%) |
Mar 27, 2023 | 42.09 | 42.09 | 41.67 | 41.84 | 5,653 | +0.12(+0.29%) |
Mar 24, 2023 | 41.66 | 41.73 | 41.21 | 41.72 | 21,448 | -0.51(-1.21%) |
Mar 23, 2023 | 42.15 | 42.73 | 41.90 | 42.23 | 16,620 | +0.49(+1.16%) |
Mar 22, 2023 | 42.52 | 42.69 | 41.75 | 41.75 | 10,958 | -0.60(-1.42%) |
Mar 21, 2023 | 41.77 | 42.42 | 41.77 | 42.35 | 22,024 | +0.79(+1.90%) |
Mar 20, 2023 | 41.38 | 41.58 | 41.38 | 41.56 | 5,578 | +0.70(+1.72%) |
Mar 17, 2023 | 41.34 | 41.34 | 40.74 | 40.86 | 9,427 | -0.72(-1.73%) |
Mar 16, 2023 | 40.40 | 41.69 | 40.40 | 41.58 | 15,311 | +0.96(+2.36%) |
Mar 15, 2023 | 40.51 | 40.62 | 40.06 | 40.62 | 65,599 | -0.75(-1.82%) |
Mar 14, 2023 | 41.50 | 41.53 | 41.05 | 41.38 | 6,088 | +1.18(+2.94%) |
Mar 13, 2023 | 39.96 | 40.50 | 39.69 | 40.19 | 19,712 | -0.14(-0.35%) |
Mar 10, 2023 | 41.14 | 41.34 | 40.16 | 40.34 | 17,245 | -1.17(-2.81%) |
Mar 09, 2023 | 42.39 | 42.63 | 41.45 | 41.50 | 12,183 | -0.75(-1.77%) |
Mar 08, 2023 | 41.99 | 42.25 | 41.98 | 42.25 | 9,520 | +0.52(+1.25%) |
Mar 07, 2023 | 42.21 | 42.21 | 41.67 | 41.73 | 14,347 | -0.33(-0.78%) |
Mar 06, 2023 | 42.27 | 42.62 | 42.05 | 42.05 | 10,865 | +0.02(+0.04%) |
Mar 03, 2023 | 41.86 | 42.04 | 41.86 | 42.04 | 3,836 | +0.79(+1.91%) |
Mar 02, 2023 | 40.89 | 41.31 | 40.37 | 41.25 | 11,153 | -0.19(-0.45%) |
Mar 01, 2023 | 41.43 | 41.44 | 41.39 | 41.44 | 5,992 | +0.04(+0.09%) |
Feb 28, 2023 | 41.30 | 41.77 | 41.30 | 41.40 | 83,637 | +0.18(+0.44%) |
Feb 27, 2023 | 41.49 | 41.49 | 41.22 | 41.22 | 5,115 | +0.24(+0.59%) |
Feb 24, 2023 | 40.82 | 40.99 | 40.82 | 40.98 | 17,281 | -0.49(-1.18%) |
Feb 23, 2023 | 41.50 | 41.50 | 40.89 | 41.47 | 6,082 | +0.32(+0.77%) |
Feb 22, 2023 | 40.97 | 41.22 | 40.73 | 41.15 | 10,952 | +0.05(+0.11%) |
Feb 21, 2023 | 41.64 | 41.64 | 41.07 | 41.10 | 11,651 | -1.11(-2.62%) |
Feb 17, 2023 | 42.25 | 42.46 | 41.93 | 42.21 | 9,159 | -0.48(-1.12%) |
Feb 16, 2023 | 42.85 | 43.10 | 42.66 | 42.69 | 11,060 | -0.67(-1.54%) |
Feb 15, 2023 | 42.55 | 43.36 | 42.55 | 43.36 | 15,290 | +0.74(+1.74%) |
Feb 14, 2023 | 41.86 | 42.77 | 41.86 | 42.61 | 12,288 | +0.44(+1.05%) |
Feb 13, 2023 | 41.93 | 42.19 | 41.93 | 42.17 | 9,628 | +0.59(+1.41%) |
Feb 10, 2023 | 41.54 | 41.64 | 41.47 | 41.59 | 5,241 | -0.32(-0.76%) |
Feb 09, 2023 | 42.46 | 42.78 | 41.89 | 41.91 | 6,064 | +0.10(+0.24%) |
Feb 08, 2023 | 41.89 | 41.94 | 41.80 | 41.80 | 6,256 | -0.40(-0.95%) |
Feb 07, 2023 | 41.64 | 42.23 | 41.64 | 42.20 | 9,051 | +0.77(+1.86%) |
Feb 06, 2023 | 41.85 | 41.86 | 41.36 | 41.43 | 10,018 | -0.44(-1.05%) |
Feb 03, 2023 | 41.73 | 42.59 | 41.73 | 41.87 | 33,988 | -0.54(-1.28%) |
Feb 02, 2023 | 42.41 | 42.83 | 42.12 | 42.42 | 16,071 | +0.57(+1.37%) |
Feb 01, 2023 | 40.81 | 42.18 | 40.68 | 41.84 | 14,377 | +1.20(+2.95%) |
Jan 31, 2023 | 40.39 | 40.65 | 40.39 | 40.65 | 3,996 | +0.65(+1.61%) |
Jan 30, 2023 | 40.23 | 40.48 | 40.00 | 40.00 | 6,376 | -0.76(-1.86%) |
Jan 27, 2023 | 40.78 | 41.02 | 40.63 | 40.76 | 35,540 | -0.10(-0.24%) |
Jan 26, 2023 | 40.74 | 40.88 | 40.20 | 40.86 | 16,080 | +0.53(+1.30%) |
Jan 25, 2023 | 40.33 | 40.33 | 39.41 | 40.33 | 15,855 | -0.24(-0.58%) |
Jan 24, 2023 | 40.40 | 40.64 | 40.40 | 40.57 | 13,582 | +0.01(+0.02%) |
Jan 23, 2023 | 39.67 | 40.71 | 39.67 | 40.56 | 11,645 | +1.02(+2.57%) |
Jan 20, 2023 | 38.78 | 39.54 | 38.78 | 39.54 | 11,141 | +0.91(+2.34%) |
Jan 19, 2023 | 38.97 | 38.97 | 38.64 | 38.64 | 19,670 | -1.21(-3.03%) |
Jan 18, 2023 | 40.48 | 40.74 | 39.78 | 39.85 | 11,318 | -0.37(-0.92%) |
Jan 17, 2023 | 40.20 | 40.40 | 39.98 | 40.22 | 9,274 | +0.14(+0.34%) |
Jan 13, 2023 | 39.66 | 40.14 | 39.66 | 40.08 | 15,224 | +0.28(+0.69%) |
Jan 12, 2023 | 39.69 | 39.93 | 39.69 | 39.80 | 6,424 | +0.45(+1.13%) |
Jan 11, 2023 | 39.12 | 39.36 | 39.07 | 39.36 | 4,404 | +0.45(+1.16%) |
Jan 10, 2023 | 38.33 | 38.91 | 38.17 | 38.91 | 7,163 | +0.18(+0.47%) |
Jan 09, 2023 | 38.23 | 39.45 | 38.23 | 38.72 | 28,431 | +0.58(+1.52%) |
Jan 06, 2023 | 37.43 | 38.23 | 37.16 | 38.14 | 5,178 | +1.21(+3.28%) |
Jan 05, 2023 | 37.14 | 37.41 | 36.93 | 36.93 | 14,684 | -0.69(-1.84%) |
Jan 04, 2023 | 37.79 | 37.93 | 37.44 | 37.63 | 45,070 | +0.08(+0.22%) |