Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 37.08 | 37.32 | 36.24 | 36.88 | 183,690 | +0.16(+0.44%) |
Mar 30, 2023 | 37.16 | 37.50 | 36.24 | 36.72 | 161,739 | +0.01(+0.03%) |
Mar 29, 2023 | 36.95 | 36.95 | 35.53 | 36.71 | 181,138 | +0.43(+1.19%) |
Mar 28, 2023 | 35.04 | 37.01 | 34.95 | 36.28 | 258,897 | +2.56(+7.59%) |
Mar 27, 2023 | 35.86 | 35.86 | 33.54 | 33.72 | 231,178 | -1.52(-4.31%) |
Mar 24, 2023 | 34.43 | 35.54 | 33.85 | 35.24 | 214,781 | +0.41(+1.18%) |
Mar 23, 2023 | 35.60 | 35.98 | 34.52 | 34.83 | 260,933 | -0.40(-1.14%) |
Mar 22, 2023 | 36.52 | 36.90 | 35.17 | 35.23 | 220,682 | -1.21(-3.32%) |
Mar 21, 2023 | 37.30 | 38.29 | 36.42 | 36.44 | 144,744 | +0.02(+0.05%) |
Mar 20, 2023 | 36.27 | 37.26 | 35.89 | 36.42 | 271,514 | +0.68(+1.90%) |
Mar 17, 2023 | 36.75 | 36.94 | 35.62 | 35.74 | 586,026 | -1.52(-4.08%) |
Mar 16, 2023 | 36.13 | 38.00 | 35.77 | 37.26 | 254,015 | +0.81(+2.22%) |
Mar 15, 2023 | 35.14 | 36.98 | 34.82 | 36.45 | 287,372 | -0.04(-0.11%) |
Mar 14, 2023 | 38.56 | 38.56 | 36.14 | 36.49 | 257,962 | -0.89(-2.38%) |
Mar 13, 2023 | 40.79 | 40.79 | 37.29 | 37.38 | 289,686 | -4.46(-10.66%) |
Mar 10, 2023 | 40.59 | 43.48 | 39.66 | 41.84 | 308,748 | +0.54(+1.31%) |
Mar 09, 2023 | 42.00 | 43.30 | 40.51 | 41.30 | 644,421 | -6.45(-13.51%) |
Mar 08, 2023 | 47.71 | 48.22 | 46.76 | 47.75 | 231,476 | +0.23(+0.48%) |
Mar 07, 2023 | 46.43 | 47.65 | 46.43 | 47.52 | 218,415 | +1.32(+2.86%) |
Mar 06, 2023 | 48.25 | 48.25 | 45.77 | 46.20 | 270,671 | -1.87(-3.89%) |
Mar 03, 2023 | 47.01 | 48.11 | 46.34 | 48.07 | 181,989 | +1.22(+2.60%) |
Mar 02, 2023 | 45.30 | 46.88 | 45.00 | 46.85 | 185,234 | +1.45(+3.19%) |
Mar 01, 2023 | 44.52 | 45.69 | 44.48 | 45.40 | 166,177 | +0.43(+0.96%) |
Feb 28, 2023 | 44.48 | 46.00 | 44.48 | 44.97 | 148,680 | +0.54(+1.22%) |
Feb 27, 2023 | 45.19 | 45.23 | 44.06 | 44.43 | 110,912 | -0.16(-0.36%) |
Feb 24, 2023 | 44.69 | 45.04 | 44.20 | 44.59 | 135,509 | -0.94(-2.06%) |
Feb 23, 2023 | 45.42 | 46.04 | 44.57 | 45.53 | 147,581 | +0.44(+0.98%) |
Feb 22, 2023 | 44.59 | 45.77 | 44.59 | 45.09 | 119,553 | +0.61(+1.37%) |
Feb 21, 2023 | 46.19 | 46.45 | 44.44 | 44.48 | 167,290 | -2.37(-5.06%) |
Feb 17, 2023 | 46.57 | 47.42 | 46.44 | 46.85 | 156,813 | +0.57(+1.23%) |
Feb 16, 2023 | 46.90 | 48.00 | 46.28 | 46.28 | 184,957 | -1.09(-2.30%) |
Feb 15, 2023 | 46.36 | 47.90 | 46.08 | 47.37 | 161,939 | +0.85(+1.83%) |
Feb 14, 2023 | 46.64 | 47.38 | 46.03 | 46.52 | 132,259 | -0.25(-0.53%) |
Feb 13, 2023 | 45.79 | 47.21 | 45.56 | 46.77 | 119,351 | +0.98(+2.14%) |
Feb 10, 2023 | 45.08 | 45.90 | 44.37 | 45.79 | 116,030 | +0.27(+0.59%) |
Feb 09, 2023 | 47.21 | 47.56 | 45.38 | 45.52 | 173,160 | -0.87(-1.88%) |
Feb 08, 2023 | 47.75 | 47.75 | 46.15 | 46.39 | 112,584 | -2.12(-4.37%) |
Feb 07, 2023 | 48.00 | 48.89 | 47.58 | 48.51 | 127,087 | +0.30(+0.62%) |
Feb 06, 2023 | 49.47 | 49.95 | 48.04 | 48.21 | 140,968 | -1.25(-2.53%) |
Feb 03, 2023 | 49.70 | 51.04 | 49.26 | 49.46 | 122,785 | -0.87(-1.73%) |
Feb 02, 2023 | 49.50 | 50.82 | 48.58 | 50.33 | 174,838 | +1.32(+2.69%) |
Feb 01, 2023 | 48.45 | 49.80 | 47.59 | 49.01 | 170,158 | +0.72(+1.49%) |
Jan 31, 2023 | 48.21 | 49.82 | 48.06 | 48.29 | 181,755 | +0.58(+1.22%) |
Jan 30, 2023 | 47.21 | 48.71 | 47.21 | 47.71 | 148,537 | -0.05(-0.10%) |
Jan 27, 2023 | 47.74 | 48.09 | 46.94 | 47.76 | 137,465 | +0.03(+0.06%) |
Jan 26, 2023 | 46.87 | 48.46 | 46.87 | 47.73 | 126,023 | +1.17(+2.51%) |
Jan 25, 2023 | 44.40 | 46.72 | 44.15 | 46.56 | 112,279 | +1.71(+3.81%) |
Jan 24, 2023 | 45.88 | 46.06 | 44.85 | 44.85 | 115,332 | -1.30(-2.82%) |
Jan 23, 2023 | 45.34 | 46.39 | 45.34 | 46.15 | 149,724 | +0.85(+1.88%) |
Jan 20, 2023 | 45.25 | 46.24 | 44.81 | 45.30 | 131,969 | +0.19(+0.42%) |
Jan 19, 2023 | 45.53 | 45.91 | 44.66 | 45.11 | 79,535 | -0.76(-1.66%) |
Jan 18, 2023 | 46.77 | 48.13 | 45.78 | 45.87 | 127,011 | -0.58(-1.25%) |
Jan 17, 2023 | 47.92 | 47.93 | 46.31 | 46.45 | 121,928 | -1.47(-3.07%) |
Jan 13, 2023 | 46.98 | 48.37 | 46.98 | 47.92 | 87,096 | +0.09(+0.19%) |
Jan 12, 2023 | 47.87 | 48.23 | 46.78 | 47.83 | 148,619 | +0.46(+0.97%) |
Jan 11, 2023 | 46.05 | 47.84 | 46.05 | 47.37 | 178,611 | +1.46(+3.18%) |
Jan 10, 2023 | 44.15 | 46.14 | 44.15 | 45.91 | 131,221 | +1.40(+3.15%) |
Jan 09, 2023 | 44.93 | 45.58 | 43.98 | 44.51 | 177,998 | -0.49(-1.09%) |
Jan 06, 2023 | 44.39 | 45.04 | 43.60 | 45.00 | 234,808 | +1.28(+2.93%) |
Jan 05, 2023 | 44.32 | 44.32 | 42.01 | 43.72 | 210,651 | -1.20(-2.67%) |
Jan 04, 2023 | 45.34 | 45.98 | 44.80 | 44.92 | 161,342 | +0.01(+0.02%) |