Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 24, 2023 | 38.74 | 39.64 | 38.46 | 39.64 | 29,889 | +0.69(+1.77%) |
Mar 23, 2023 | 39.87 | 40.39 | 38.85 | 38.95 | 61,258 | -0.60(-1.52%) |
Mar 22, 2023 | 39.76 | 40.64 | 39.55 | 39.55 | 47,792 | -0.43(-1.08%) |
Mar 21, 2023 | 40.30 | 40.98 | 39.68 | 39.98 | 48,008 | +0.29(+0.73%) |
Mar 20, 2023 | 39.38 | 39.96 | 38.95 | 39.69 | 109,203 | +0.75(+1.93%) |
Mar 17, 2023 | 39.90 | 39.90 | 38.87 | 38.94 | 179,984 | -1.11(-2.77%) |
Mar 16, 2023 | 38.94 | 40.26 | 38.85 | 40.05 | 35,826 | +0.78(+1.99%) |
Mar 15, 2023 | 38.28 | 39.27 | 38.07 | 39.27 | 45,687 | +0.23(+0.59%) |
Mar 14, 2023 | 39.41 | 39.41 | 38.41 | 39.04 | 38,313 | +0.44(+1.14%) |
Mar 13, 2023 | 38.46 | 39.28 | 38.25 | 38.60 | 43,043 | -0.42(-1.08%) |
Mar 10, 2023 | 39.00 | 39.22 | 38.86 | 39.02 | 34,567 | -0.47(-1.19%) |
Mar 09, 2023 | 39.43 | 39.71 | 39.35 | 39.49 | 30,640 | +0.02(+0.05%) |
Mar 08, 2023 | 39.60 | 39.74 | 39.37 | 39.47 | 33,555 | +0.06(+0.15%) |
Mar 07, 2023 | 39.40 | 39.55 | 38.95 | 39.41 | 35,092 | -0.04(-0.10%) |
Mar 06, 2023 | 40.24 | 40.24 | 39.19 | 39.45 | 46,169 | -1.18(-2.90%) |
Mar 03, 2023 | 40.66 | 40.66 | 40.12 | 40.63 | 21,058 | -0.02(-0.05%) |
Mar 02, 2023 | 40.18 | 40.69 | 40.18 | 40.65 | 19,321 | +0.45(+1.12%) |
Mar 01, 2023 | 40.48 | 40.64 | 40.01 | 40.20 | 29,130 | -0.30(-0.74%) |
Feb 28, 2023 | 40.14 | 41.37 | 40.01 | 40.50 | 52,544 | +0.25(+0.62%) |
Feb 27, 2023 | 40.68 | 40.97 | 40.25 | 40.25 | 28,692 | -0.43(-1.06%) |
Feb 24, 2023 | 40.77 | 40.77 | 40.09 | 40.68 | 24,293 | -0.43(-1.05%) |
Feb 23, 2023 | 42.12 | 42.13 | 40.67 | 41.11 | 39,098 | -0.62(-1.49%) |
Feb 22, 2023 | 42.15 | 42.33 | 41.59 | 41.73 | 40,635 | -0.22(-0.52%) |
Feb 21, 2023 | 42.64 | 43.35 | 41.90 | 41.95 | 47,628 | -1.16(-2.69%) |
Feb 17, 2023 | 42.45 | 43.24 | 42.45 | 43.11 | 20,877 | +0.86(+2.04%) |
Feb 16, 2023 | 42.13 | 42.58 | 41.45 | 42.25 | 74,528 | -0.40(-0.94%) |
Feb 15, 2023 | 42.02 | 42.78 | 41.87 | 42.65 | 14,985 | +0.23(+0.54%) |
Feb 14, 2023 | 43.33 | 43.33 | 42.31 | 42.42 | 25,874 | -0.83(-1.92%) |
Feb 13, 2023 | 42.75 | 43.26 | 41.52 | 43.25 | 19,216 | +0.38(+0.89%) |
Feb 10, 2023 | 43.06 | 43.16 | 42.81 | 42.87 | 13,640 | -0.14(-0.33%) |
Feb 09, 2023 | 43.71 | 44.11 | 42.59 | 43.01 | 27,491 | -0.70(-1.60%) |
Feb 08, 2023 | 42.78 | 43.76 | 42.75 | 43.71 | 27,605 | +0.55(+1.27%) |
Feb 07, 2023 | 43.16 | 43.30 | 42.20 | 43.16 | 22,970 | +0.04(+0.09%) |
Feb 06, 2023 | 43.69 | 43.69 | 42.39 | 43.12 | 37,471 | -0.52(-1.19%) |
Feb 03, 2023 | 42.73 | 44.15 | 42.73 | 43.64 | 51,394 | +0.64(+1.49%) |
Feb 02, 2023 | 42.32 | 43.27 | 42.18 | 43.00 | 32,124 | +0.68(+1.61%) |
Feb 01, 2023 | 41.64 | 43.40 | 41.52 | 42.32 | 65,515 | +0.38(+0.91%) |
Jan 31, 2023 | 41.21 | 42.12 | 40.98 | 41.94 | 54,520 | +1.25(+3.07%) |
Jan 30, 2023 | 41.19 | 41.78 | 40.68 | 40.69 | 22,175 | -0.58(-1.41%) |
Jan 27, 2023 | 40.95 | 41.27 | 40.61 | 41.27 | 29,405 | +0.46(+1.13%) |
Jan 26, 2023 | 41.15 | 41.15 | 40.66 | 40.81 | 34,400 | -0.32(-0.78%) |
Jan 25, 2023 | 40.77 | 41.13 | 40.10 | 41.13 | 13,463 | +0.30(+0.73%) |
Jan 24, 2023 | 41.49 | 41.49 | 40.77 | 40.83 | 25,563 | -0.56(-1.35%) |
Jan 23, 2023 | 41.00 | 42.01 | 41.00 | 41.39 | 25,804 | +0.60(+1.47%) |
Jan 20, 2023 | 40.27 | 40.79 | 39.79 | 40.79 | 29,791 | +0.86(+2.15%) |
Jan 19, 2023 | 39.62 | 40.34 | 39.62 | 39.93 | 22,752 | +0.04(+0.10%) |
Jan 18, 2023 | 40.19 | 40.58 | 39.59 | 39.89 | 25,141 | -0.29(-0.72%) |
Jan 17, 2023 | 40.45 | 40.94 | 40.00 | 40.18 | 32,264 | -0.14(-0.35%) |
Jan 13, 2023 | 39.38 | 40.32 | 39.38 | 40.32 | 19,141 | +0.83(+2.10%) |
Jan 12, 2023 | 39.02 | 39.96 | 39.02 | 39.49 | 24,497 | +0.48(+1.23%) |
Jan 11, 2023 | 38.48 | 39.11 | 38.48 | 39.01 | 18,687 | +0.85(+2.23%) |
Jan 10, 2023 | 37.49 | 38.21 | 37.33 | 38.16 | 27,550 | +0.73(+1.95%) |
Jan 09, 2023 | 37.87 | 37.96 | 36.49 | 37.43 | 26,800 | -0.13(-0.35%) |
Jan 06, 2023 | 36.66 | 38.08 | 36.34 | 37.56 | 56,486 | +1.33(+3.67%) |
Jan 05, 2023 | 36.06 | 36.58 | 35.90 | 36.23 | 13,195 | -0.31(-0.85%) |
Jan 04, 2023 | 37.14 | 37.25 | 36.52 | 36.54 | 22,984 | -0.31(-0.84%) |