Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 39.62 | 40.30 | 39.53 | 40.11 | 119,928 | +0.70(+1.79%) |
Mar 30, 2023 | 40.73 | 40.73 | 39.10 | 39.40 | 55,696 | -1.07(-2.64%) |
Mar 29, 2023 | 40.90 | 40.90 | 39.91 | 40.47 | 69,367 | -0.04(-0.10%) |
Mar 28, 2023 | 40.99 | 41.65 | 40.23 | 40.51 | 113,146 | -0.60(-1.45%) |
Mar 27, 2023 | 42.14 | 42.77 | 41.10 | 41.11 | 66,550 | -0.31(-0.75%) |
Mar 24, 2023 | 39.42 | 41.45 | 39.02 | 41.42 | 124,839 | +1.47(+3.67%) |
Mar 23, 2023 | 41.47 | 42.36 | 39.81 | 39.95 | 125,926 | -1.22(-2.95%) |
Mar 22, 2023 | 43.61 | 44.02 | 41.09 | 41.17 | 118,462 | -2.59(-5.93%) |
Mar 21, 2023 | 43.97 | 44.71 | 43.49 | 43.76 | 229,148 | +1.31(+3.09%) |
Mar 20, 2023 | 42.19 | 43.96 | 42.07 | 42.45 | 204,129 | +0.56(+1.34%) |
Mar 17, 2023 | 43.84 | 43.84 | 41.72 | 41.89 | 404,426 | -2.32(-5.26%) |
Mar 16, 2023 | 41.66 | 44.78 | 41.47 | 44.22 | 176,949 | +1.99(+4.70%) |
Mar 15, 2023 | 40.64 | 42.62 | 39.76 | 42.23 | 224,470 | +0.44(+1.05%) |
Mar 14, 2023 | 43.50 | 43.87 | 41.18 | 41.79 | 192,195 | +1.13(+2.78%) |
Mar 13, 2023 | 41.47 | 42.93 | 39.34 | 40.66 | 237,736 | -2.19(-5.12%) |
Mar 10, 2023 | 43.24 | 44.08 | 41.70 | 42.85 | 176,403 | -1.13(-2.57%) |
Mar 09, 2023 | 46.54 | 46.82 | 43.86 | 43.98 | 127,997 | -2.86(-6.11%) |
Mar 08, 2023 | 47.62 | 47.80 | 45.73 | 46.85 | 149,041 | -0.69(-1.46%) |
Mar 07, 2023 | 48.30 | 48.56 | 47.41 | 47.54 | 163,247 | -0.99(-2.04%) |
Mar 06, 2023 | 48.93 | 49.52 | 48.24 | 48.53 | 67,765 | -0.24(-0.49%) |
Mar 03, 2023 | 48.25 | 48.84 | 47.80 | 48.77 | 66,912 | +0.66(+1.37%) |
Mar 02, 2023 | 48.01 | 48.19 | 47.66 | 48.11 | 71,752 | -0.17(-0.36%) |
Mar 01, 2023 | 48.09 | 48.40 | 47.84 | 48.28 | 76,367 | -0.10(-0.20%) |
Feb 28, 2023 | 48.19 | 48.79 | 48.14 | 48.38 | 85,156 | +0.28(+0.58%) |
Feb 27, 2023 | 48.30 | 48.59 | 47.88 | 48.10 | 53,408 | +0.08(+0.16%) |
Feb 24, 2023 | 48.10 | 48.11 | 47.66 | 48.02 | 64,281 | -0.22(-0.46%) |
Feb 23, 2023 | 48.33 | 48.70 | 47.88 | 48.24 | 55,871 | +0.11(+0.22%) |
Feb 22, 2023 | 48.74 | 48.81 | 47.93 | 48.14 | 87,589 | -0.49(-1.00%) |
Feb 21, 2023 | 48.86 | 49.04 | 48.37 | 48.63 | 72,812 | -0.33(-0.67%) |
Feb 17, 2023 | 48.62 | 49.18 | 48.21 | 48.95 | 79,512 | +0.61(+1.27%) |
Feb 16, 2023 | 48.25 | 48.52 | 48.01 | 48.34 | 59,627 | -0.34(-0.71%) |
Feb 15, 2023 | 48.02 | 48.79 | 47.91 | 48.69 | 47,132 | +0.34(+0.69%) |
Feb 14, 2023 | 48.91 | 48.92 | 48.08 | 48.35 | 58,203 | -0.57(-1.17%) |
Feb 13, 2023 | 48.66 | 49.11 | 48.53 | 48.92 | 58,527 | +0.22(+0.45%) |
Feb 10, 2023 | 48.52 | 48.84 | 48.16 | 48.70 | 50,661 | +0.15(+0.32%) |
Feb 09, 2023 | 49.33 | 49.67 | 48.26 | 48.55 | 46,736 | -0.77(-1.55%) |
Feb 08, 2023 | 49.46 | 49.92 | 48.15 | 49.32 | 60,812 | -0.47(-0.94%) |
Feb 07, 2023 | 49.34 | 49.84 | 48.59 | 49.79 | 72,620 | +0.36(+0.74%) |
Feb 06, 2023 | 50.07 | 50.07 | 49.18 | 49.42 | 71,031 | -0.91(-1.81%) |
Feb 03, 2023 | 49.16 | 50.44 | 48.03 | 50.33 | 88,046 | +1.07(+2.18%) |
Feb 02, 2023 | 48.58 | 49.33 | 48.36 | 49.26 | 92,223 | +0.86(+1.78%) |
Feb 01, 2023 | 48.20 | 48.91 | 47.91 | 48.40 | 89,635 | -0.02(-0.04%) |
Jan 31, 2023 | 47.57 | 48.93 | 46.97 | 48.42 | 98,193 | +0.64(+1.34%) |
Jan 30, 2023 | 47.65 | 48.08 | 47.55 | 47.78 | 76,796 | +0.07(+0.14%) |
Jan 27, 2023 | 47.12 | 48.05 | 47.12 | 47.71 | 51,513 | +0.72(+1.53%) |
Jan 26, 2023 | 46.70 | 47.10 | 45.90 | 46.99 | 65,976 | +0.26(+0.55%) |
Jan 25, 2023 | 47.08 | 47.24 | 46.54 | 46.73 | 68,880 | -0.09(-0.18%) |
Jan 24, 2023 | 46.69 | 47.15 | 46.01 | 46.82 | 57,933 | +0.39(+0.85%) |
Jan 23, 2023 | 46.69 | 46.76 | 46.27 | 46.42 | 49,627 | -0.26(-0.55%) |
Jan 20, 2023 | 46.87 | 46.96 | 46.29 | 46.68 | 65,723 | +0.41(+0.89%) |
Jan 19, 2023 | 46.47 | 47.49 | 45.91 | 46.27 | 67,358 | -0.34(-0.74%) |
Jan 18, 2023 | 47.52 | 47.84 | 46.49 | 46.62 | 51,641 | -0.97(-2.03%) |
Jan 17, 2023 | 48.23 | 48.46 | 47.39 | 47.58 | 46,687 | -0.44(-0.92%) |
Jan 13, 2023 | 47.28 | 48.10 | 46.99 | 48.02 | 45,230 | +0.50(+1.05%) |
Jan 12, 2023 | 46.68 | 47.92 | 46.49 | 47.53 | 48,403 | +1.05(+2.27%) |
Jan 11, 2023 | 46.55 | 46.69 | 46.13 | 46.47 | 69,104 | +0.11(+0.25%) |
Jan 10, 2023 | 46.76 | 47.06 | 46.25 | 46.36 | 82,625 | -0.38(-0.82%) |
Jan 09, 2023 | 48.02 | 48.30 | 46.56 | 46.74 | 81,078 | -0.99(-2.07%) |
Jan 06, 2023 | 46.98 | 47.97 | 46.98 | 47.73 | 57,854 | +0.96(+2.05%) |
Jan 05, 2023 | 47.56 | 47.56 | 46.76 | 46.77 | 56,453 | -1.02(-2.12%) |
Jan 04, 2023 | 48.28 | 48.85 | 47.64 | 47.78 | 58,954 | -0.18(-0.38%) |