Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 40.78 | 41.47 | 40.64 | 41.24 | 238,150 | +0.76(+1.89%) |
Mar 30, 2023 | 39.89 | 40.50 | 39.82 | 40.48 | 167,160 | +0.78(+1.97%) |
Mar 29, 2023 | 38.95 | 39.69 | 38.70 | 39.69 | 211,639 | +1.05(+2.72%) |
Mar 28, 2023 | 38.71 | 39.27 | 38.53 | 38.64 | 233,311 | -0.31(-0.79%) |
Mar 27, 2023 | 39.51 | 39.51 | 38.92 | 38.95 | 133,241 | -0.12(-0.30%) |
Mar 24, 2023 | 38.55 | 39.08 | 38.36 | 39.07 | 120,030 | +0.25(+0.64%) |
Mar 23, 2023 | 39.00 | 39.49 | 38.66 | 38.82 | 160,473 | -0.10(-0.25%) |
Mar 22, 2023 | 40.03 | 40.38 | 38.89 | 38.92 | 139,762 | -1.21(-3.01%) |
Mar 21, 2023 | 40.37 | 40.81 | 39.92 | 40.13 | 134,319 | +0.33(+0.82%) |
Mar 20, 2023 | 39.96 | 40.18 | 39.39 | 39.80 | 192,411 | +0.20(+0.50%) |
Mar 17, 2023 | 40.41 | 40.41 | 39.12 | 39.61 | 588,451 | -0.98(-2.42%) |
Mar 16, 2023 | 39.03 | 40.92 | 39.03 | 40.59 | 181,091 | +1.00(+2.53%) |
Mar 15, 2023 | 38.90 | 39.86 | 38.89 | 39.59 | 168,660 | -0.25(-0.62%) |
Mar 14, 2023 | 40.22 | 40.71 | 39.36 | 39.83 | 208,040 | +0.58(+1.49%) |
Mar 13, 2023 | 38.91 | 39.71 | 38.58 | 39.25 | 286,923 | -0.21(-0.53%) |
Mar 10, 2023 | 40.52 | 40.87 | 39.18 | 39.46 | 197,876 | -1.29(-3.16%) |
Mar 09, 2023 | 41.57 | 42.08 | 40.49 | 40.75 | 140,179 | -0.76(-1.84%) |
Mar 08, 2023 | 40.86 | 41.51 | 40.63 | 41.51 | 134,154 | +0.85(+2.10%) |
Mar 07, 2023 | 41.45 | 41.54 | 40.59 | 40.66 | 112,399 | -0.87(-2.10%) |
Mar 06, 2023 | 42.30 | 42.58 | 41.32 | 41.53 | 212,950 | -0.83(-1.97%) |
Mar 03, 2023 | 41.84 | 42.39 | 41.65 | 42.36 | 141,132 | +0.77(+1.86%) |
Mar 02, 2023 | 41.32 | 41.88 | 40.82 | 41.59 | 138,857 | -0.01(-0.02%) |
Mar 01, 2023 | 42.23 | 42.26 | 41.33 | 41.60 | 130,832 | -0.75(-1.77%) |
Feb 28, 2023 | 42.33 | 42.77 | 42.21 | 42.35 | 227,877 | +0.08(+0.19%) |
Feb 27, 2023 | 42.47 | 42.91 | 42.02 | 42.27 | 118,470 | +0.22(+0.52%) |
Feb 24, 2023 | 42.73 | 43.35 | 41.47 | 42.05 | 302,054 | -1.20(-2.77%) |
Feb 23, 2023 | 43.81 | 43.93 | 41.76 | 43.25 | 242,237 | -0.87(-1.97%) |
Feb 22, 2023 | 43.91 | 44.64 | 43.75 | 44.12 | 203,710 | +0.32(+0.72%) |
Feb 21, 2023 | 44.58 | 44.84 | 43.74 | 43.80 | 133,720 | -1.44(-3.19%) |
Feb 17, 2023 | 45.29 | 45.50 | 44.85 | 45.25 | 139,812 | +0.07(+0.15%) |
Feb 16, 2023 | 44.74 | 45.68 | 44.51 | 45.18 | 127,208 | -0.11(-0.24%) |
Feb 15, 2023 | 45.36 | 45.86 | 45.10 | 45.29 | 136,236 | -0.51(-1.12%) |
Feb 14, 2023 | 46.20 | 46.41 | 45.08 | 45.80 | 157,737 | -0.47(-1.03%) |
Feb 13, 2023 | 46.23 | 46.53 | 45.72 | 46.27 | 132,615 | +0.18(+0.39%) |
Feb 10, 2023 | 46.01 | 46.89 | 45.78 | 46.10 | 135,950 | -0.08(-0.17%) |
Feb 09, 2023 | 46.60 | 47.13 | 45.73 | 46.18 | 206,496 | +0.03(+0.06%) |
Feb 08, 2023 | 46.89 | 47.42 | 46.07 | 46.15 | 176,522 | -0.99(-2.10%) |
Feb 07, 2023 | 46.11 | 47.17 | 45.87 | 47.13 | 177,083 | +0.64(+1.38%) |
Feb 06, 2023 | 46.46 | 46.85 | 46.02 | 46.49 | 101,576 | -0.37(-0.78%) |
Feb 03, 2023 | 46.47 | 47.44 | 46.30 | 46.86 | 218,931 | -0.14(-0.29%) |
Feb 02, 2023 | 46.97 | 47.49 | 46.41 | 47.00 | 225,089 | +0.43(+0.91%) |
Feb 01, 2023 | 46.35 | 47.00 | 45.67 | 46.57 | 180,760 | +0.00(+0.00%) |
Jan 31, 2023 | 45.01 | 46.72 | 45.01 | 46.57 | 197,993 | +1.51(+3.36%) |
Jan 30, 2023 | 45.43 | 46.06 | 45.00 | 45.06 | 100,519 | -0.48(-1.06%) |
Jan 27, 2023 | 45.20 | 45.72 | 45.03 | 45.54 | 97,551 | +0.46(+1.03%) |
Jan 26, 2023 | 44.64 | 45.14 | 44.12 | 45.08 | 102,971 | +0.77(+1.74%) |
Jan 25, 2023 | 43.47 | 44.33 | 43.03 | 44.31 | 114,311 | +0.64(+1.47%) |
Jan 24, 2023 | 43.29 | 44.09 | 43.29 | 43.66 | 126,279 | -0.05(-0.11%) |
Jan 23, 2023 | 43.32 | 44.19 | 42.85 | 43.71 | 125,727 | +0.55(+1.28%) |
Jan 20, 2023 | 43.04 | 43.51 | 42.58 | 43.16 | 155,743 | +0.40(+0.92%) |
Jan 19, 2023 | 42.23 | 42.94 | 42.02 | 42.76 | 155,059 | +0.38(+0.89%) |
Jan 18, 2023 | 42.98 | 43.64 | 42.13 | 42.39 | 230,124 | -0.04(-0.09%) |
Jan 17, 2023 | 41.68 | 42.67 | 41.55 | 42.43 | 192,672 | +0.89(+2.14%) |
Jan 13, 2023 | 40.32 | 41.78 | 40.32 | 41.54 | 140,475 | +0.60(+1.47%) |
Jan 12, 2023 | 41.25 | 41.43 | 40.52 | 40.93 | 169,828 | -0.08(-0.19%) |
Jan 11, 2023 | 40.27 | 41.08 | 40.27 | 41.01 | 125,584 | +0.78(+1.94%) |
Jan 10, 2023 | 39.48 | 40.40 | 39.48 | 40.23 | 129,772 | +0.46(+1.17%) |
Jan 09, 2023 | 40.46 | 40.56 | 39.51 | 39.77 | 218,654 | -0.62(-1.54%) |
Jan 06, 2023 | 39.08 | 40.42 | 38.62 | 40.39 | 218,910 | +1.99(+5.18%) |
Jan 05, 2023 | 38.83 | 39.16 | 38.05 | 38.40 | 142,427 | -0.75(-1.92%) |
Jan 04, 2023 | 39.27 | 39.32 | 38.61 | 39.16 | 202,675 | +0.40(+1.02%) |