Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 37.83 | 38.51 | 37.54 | 38.40 | 58,783 | +0.73(+1.93%) |
Mar 30, 2023 | 38.21 | 38.22 | 37.32 | 37.67 | 63,792 | -0.42(-1.11%) |
Mar 29, 2023 | 38.12 | 38.18 | 37.71 | 38.09 | 28,105 | +0.22(+0.57%) |
Mar 28, 2023 | 37.77 | 38.16 | 37.48 | 37.88 | 53,754 | +0.06(+0.16%) |
Mar 27, 2023 | 38.11 | 38.32 | 37.82 | 37.82 | 42,222 | +0.25(+0.65%) |
Mar 24, 2023 | 37.05 | 37.79 | 36.69 | 37.57 | 60,368 | +0.10(+0.26%) |
Mar 23, 2023 | 38.26 | 38.55 | 37.19 | 37.47 | 69,015 | -0.63(-1.65%) |
Mar 22, 2023 | 38.94 | 39.36 | 38.02 | 38.10 | 73,990 | -0.87(-2.24%) |
Mar 21, 2023 | 39.31 | 39.77 | 38.87 | 38.98 | 69,732 | +0.39(+1.02%) |
Mar 20, 2023 | 38.80 | 39.25 | 38.40 | 38.58 | 41,729 | +0.16(+0.41%) |
Mar 17, 2023 | 39.47 | 39.47 | 38.40 | 38.43 | 77,786 | -1.43(-3.59%) |
Mar 16, 2023 | 37.99 | 40.49 | 37.99 | 39.86 | 95,925 | +1.45(+3.78%) |
Mar 15, 2023 | 38.06 | 38.51 | 37.70 | 38.41 | 96,096 | -0.71(-1.81%) |
Mar 14, 2023 | 38.56 | 39.96 | 38.56 | 39.11 | 75,611 | +1.72(+4.59%) |
Mar 13, 2023 | 37.81 | 38.64 | 37.39 | 37.40 | 65,969 | -1.32(-3.42%) |
Mar 10, 2023 | 39.45 | 39.85 | 38.57 | 38.72 | 89,730 | -1.39(-3.47%) |
Mar 09, 2023 | 41.26 | 41.51 | 40.07 | 40.11 | 81,385 | -1.37(-3.31%) |
Mar 08, 2023 | 42.58 | 43.03 | 41.49 | 41.49 | 83,755 | -1.38(-3.23%) |
Mar 07, 2023 | 43.48 | 43.74 | 42.83 | 42.87 | 82,914 | -0.63(-1.44%) |
Mar 06, 2023 | 43.80 | 43.93 | 42.90 | 43.50 | 164,953 | -0.19(-0.43%) |
Mar 03, 2023 | 43.91 | 44.12 | 43.48 | 43.68 | 109,227 | -0.09(-0.20%) |
Mar 02, 2023 | 42.52 | 43.91 | 42.08 | 43.77 | 71,135 | +0.95(+2.22%) |
Mar 01, 2023 | 43.13 | 43.51 | 42.63 | 42.82 | 104,860 | -0.42(-0.98%) |
Feb 28, 2023 | 43.33 | 43.89 | 43.20 | 43.24 | 70,483 | -0.04(-0.09%) |
Feb 27, 2023 | 43.88 | 44.31 | 43.06 | 43.28 | 68,980 | -0.46(-1.05%) |
Feb 24, 2023 | 43.15 | 43.81 | 42.36 | 43.74 | 101,404 | +0.25(+0.59%) |
Feb 23, 2023 | 43.83 | 44.23 | 43.09 | 43.49 | 88,206 | -0.25(-0.58%) |
Feb 22, 2023 | 43.52 | 44.08 | 43.17 | 43.74 | 91,481 | +0.17(+0.38%) |
Feb 21, 2023 | 46.76 | 47.00 | 43.57 | 43.57 | 222,397 | -3.40(-7.24%) |
Feb 17, 2023 | 46.02 | 47.02 | 45.48 | 46.98 | 97,327 | +1.23(+2.68%) |
Feb 16, 2023 | 45.46 | 46.33 | 45.38 | 45.75 | 214,008 | -0.03(-0.06%) |
Feb 15, 2023 | 45.39 | 45.85 | 45.25 | 45.78 | 78,774 | +0.17(+0.37%) |
Feb 14, 2023 | 45.61 | 45.98 | 45.02 | 45.61 | 98,700 | +0.00(+0.00%) |
Feb 13, 2023 | 44.94 | 45.73 | 44.94 | 45.61 | 113,860 | +0.70(+1.55%) |
Feb 10, 2023 | 45.11 | 45.48 | 44.36 | 44.92 | 111,451 | -0.25(-0.56%) |
Feb 09, 2023 | 45.81 | 46.16 | 44.95 | 45.17 | 84,850 | -0.41(-0.90%) |
Feb 08, 2023 | 45.06 | 45.76 | 45.06 | 45.59 | 71,385 | +0.06(+0.13%) |
Feb 07, 2023 | 45.19 | 45.66 | 44.48 | 45.53 | 63,556 | +0.09(+0.19%) |
Feb 06, 2023 | 45.92 | 45.93 | 44.84 | 45.44 | 99,557 | -0.60(-1.30%) |
Feb 03, 2023 | 45.26 | 46.27 | 45.26 | 46.04 | 112,944 | +0.39(+0.86%) |
Feb 02, 2023 | 46.09 | 46.86 | 44.87 | 45.64 | 154,803 | -0.09(-0.19%) |
Feb 01, 2023 | 46.17 | 46.52 | 45.24 | 45.73 | 123,984 | -0.81(-1.74%) |
Jan 31, 2023 | 46.17 | 46.82 | 45.53 | 46.54 | 67,564 | +0.48(+1.04%) |
Jan 30, 2023 | 46.24 | 46.56 | 45.42 | 46.06 | 83,470 | -0.11(-0.23%) |
Jan 27, 2023 | 47.23 | 48.22 | 46.13 | 46.17 | 148,021 | -0.71(-1.52%) |
Jan 26, 2023 | 46.69 | 46.98 | 46.16 | 46.89 | 82,009 | +0.20(+0.42%) |
Jan 25, 2023 | 47.25 | 47.25 | 46.22 | 46.69 | 52,357 | -0.55(-1.16%) |
Jan 24, 2023 | 46.73 | 47.31 | 46.14 | 47.24 | 115,676 | +0.39(+0.83%) |
Jan 23, 2023 | 46.17 | 46.97 | 45.80 | 46.85 | 82,871 | +0.79(+1.72%) |
Jan 20, 2023 | 46.59 | 46.72 | 45.83 | 46.05 | 109,733 | -0.16(-0.34%) |
Jan 19, 2023 | 44.61 | 46.78 | 44.54 | 46.21 | 180,435 | +1.27(+2.83%) |
Jan 18, 2023 | 45.49 | 46.24 | 44.76 | 44.94 | 178,538 | -0.64(-1.39%) |
Jan 17, 2023 | 44.46 | 45.76 | 44.41 | 45.58 | 166,828 | +1.11(+2.51%) |
Jan 13, 2023 | 44.34 | 44.88 | 43.99 | 44.46 | 67,964 | -0.12(-0.26%) |
Jan 12, 2023 | 44.33 | 44.76 | 43.80 | 44.58 | 52,153 | +0.55(+1.24%) |
Jan 11, 2023 | 44.61 | 44.65 | 43.94 | 44.03 | 46,660 | -0.25(-0.57%) |
Jan 10, 2023 | 43.56 | 44.60 | 43.40 | 44.29 | 44,902 | +0.75(+1.73%) |
Jan 09, 2023 | 44.48 | 44.56 | 43.29 | 43.53 | 48,105 | -0.78(-1.76%) |
Jan 06, 2023 | 43.70 | 45.12 | 43.70 | 44.31 | 64,288 | +0.70(+1.61%) |
Jan 05, 2023 | 42.62 | 43.85 | 41.78 | 43.61 | 46,325 | +0.77(+1.80%) |
Jan 04, 2023 | 43.24 | 43.45 | 42.71 | 42.84 | 96,381 | +0.09(+0.21%) |