Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 41.63 | 41.94 | 41.37 | 41.94 | 1,296,924 | +0.59(+1.42%) |
Mar 30, 2023 | 41.06 | 41.44 | 40.98 | 41.35 | 1,256,147 | +0.48(+1.18%) |
Mar 29, 2023 | 40.54 | 41.00 | 40.54 | 40.87 | 730,659 | +0.47(+1.17%) |
Mar 28, 2023 | 40.34 | 40.94 | 40.18 | 40.40 | 932,225 | -0.08(-0.19%) |
Mar 27, 2023 | 40.78 | 41.07 | 40.37 | 40.48 | 1,196,464 | +0.02(+0.05%) |
Mar 24, 2023 | 38.99 | 40.47 | 38.83 | 40.46 | 1,117,131 | +1.40(+3.59%) |
Mar 23, 2023 | 39.21 | 39.61 | 38.73 | 39.06 | 1,673,853 | -0.30(-0.76%) |
Mar 22, 2023 | 40.04 | 40.46 | 39.32 | 39.35 | 1,710,638 | -0.77(-1.92%) |
Mar 21, 2023 | 41.11 | 41.22 | 39.49 | 40.12 | 1,710,107 | -1.00(-2.43%) |
Mar 20, 2023 | 40.87 | 41.34 | 40.83 | 41.12 | 1,608,894 | +0.23(+0.56%) |
Mar 17, 2023 | 41.15 | 41.34 | 40.48 | 40.89 | 2,703,002 | -0.50(-1.21%) |
Mar 16, 2023 | 41.25 | 41.60 | 40.84 | 41.39 | 1,712,276 | -0.19(-0.46%) |
Mar 15, 2023 | 40.74 | 41.75 | 40.65 | 41.58 | 1,846,625 | +0.48(+1.17%) |
Mar 14, 2023 | 41.14 | 41.41 | 40.63 | 41.10 | 1,173,960 | +0.46(+1.13%) |
Mar 13, 2023 | 40.01 | 41.47 | 39.83 | 40.64 | 2,231,808 | +0.60(+1.49%) |
Mar 10, 2023 | 40.59 | 41.01 | 39.60 | 40.04 | 2,094,501 | -0.10(-0.24%) |
Mar 09, 2023 | 40.86 | 40.88 | 40.06 | 40.14 | 1,599,270 | -0.63(-1.56%) |
Mar 08, 2023 | 39.10 | 40.78 | 39.05 | 40.77 | 2,032,156 | +0.90(+2.27%) |
Mar 07, 2023 | 40.78 | 40.78 | 39.86 | 39.87 | 1,479,031 | -0.77(-1.89%) |
Mar 06, 2023 | 40.44 | 40.78 | 40.23 | 40.64 | 1,300,463 | +0.28(+0.69%) |
Mar 03, 2023 | 40.99 | 40.99 | 40.10 | 40.36 | 2,242,717 | -0.48(-1.18%) |
Mar 02, 2023 | 40.77 | 41.10 | 40.60 | 40.84 | 1,123,928 | -0.06(-0.14%) |
Mar 01, 2023 | 40.69 | 40.99 | 40.37 | 40.90 | 1,811,295 | -0.20(-0.49%) |
Feb 28, 2023 | 41.44 | 41.85 | 40.91 | 41.10 | 2,715,691 | -0.62(-1.50%) |
Feb 27, 2023 | 42.95 | 43.64 | 41.51 | 41.73 | 2,122,987 | -0.93(-2.18%) |
Feb 24, 2023 | 42.97 | 43.00 | 42.37 | 42.66 | 1,200,086 | -0.71(-1.64%) |
Feb 23, 2023 | 43.71 | 43.86 | 43.04 | 43.37 | 803,760 | -0.22(-0.51%) |
Feb 22, 2023 | 43.80 | 44.13 | 43.50 | 43.59 | 985,864 | -0.02(-0.04%) |
Feb 21, 2023 | 44.12 | 44.27 | 43.41 | 43.61 | 1,143,079 | -0.73(-1.65%) |
Feb 17, 2023 | 43.65 | 44.55 | 43.54 | 44.34 | 1,080,700 | +0.61(+1.41%) |
Feb 16, 2023 | 43.48 | 43.97 | 43.04 | 43.72 | 816,424 | -0.33(-0.74%) |
Feb 15, 2023 | 43.85 | 44.10 | 43.70 | 44.05 | 662,855 | -0.03(-0.07%) |
Feb 14, 2023 | 44.11 | 44.54 | 43.64 | 44.08 | 1,226,390 | -0.10(-0.22%) |
Feb 13, 2023 | 43.99 | 44.38 | 43.90 | 44.18 | 1,751,333 | +0.31(+0.70%) |
Feb 10, 2023 | 43.58 | 43.88 | 43.45 | 43.87 | 1,258,534 | +0.31(+0.71%) |
Feb 09, 2023 | 44.17 | 44.67 | 43.43 | 43.56 | 889,436 | -0.58(-1.31%) |
Feb 08, 2023 | 45.19 | 45.32 | 44.05 | 44.14 | 913,571 | -1.28(-2.82%) |
Feb 07, 2023 | 44.93 | 45.51 | 44.37 | 45.42 | 1,391,059 | +0.11(+0.23%) |
Feb 06, 2023 | 44.91 | 45.42 | 44.66 | 45.31 | 1,346,046 | +0.53(+1.19%) |
Feb 03, 2023 | 45.43 | 45.73 | 44.56 | 44.78 | 1,081,241 | -1.12(-2.43%) |
Feb 02, 2023 | 45.97 | 46.63 | 45.47 | 45.90 | 1,175,253 | -0.03(-0.06%) |
Feb 01, 2023 | 44.62 | 46.20 | 44.28 | 45.93 | 1,649,812 | +1.31(+2.93%) |
Jan 31, 2023 | 44.25 | 44.72 | 43.83 | 44.62 | 2,812,717 | +0.60(+1.37%) |
Jan 30, 2023 | 44.81 | 45.19 | 44.00 | 44.02 | 843,712 | -0.92(-2.04%) |
Jan 27, 2023 | 44.81 | 45.19 | 44.57 | 44.93 | 819,099 | +0.12(+0.28%) |
Jan 26, 2023 | 44.71 | 44.93 | 44.47 | 44.81 | 591,238 | +0.01(+0.02%) |
Jan 25, 2023 | 44.33 | 44.81 | 44.02 | 44.80 | 1,035,754 | +0.06(+0.13%) |
Jan 24, 2023 | 44.12 | 44.89 | 43.94 | 44.74 | 852,915 | +0.38(+0.86%) |
Jan 23, 2023 | 44.40 | 44.73 | 43.92 | 44.36 | 1,100,054 | -0.08(-0.17%) |
Jan 20, 2023 | 44.44 | 44.54 | 43.92 | 44.44 | 1,311,772 | +0.04(+0.09%) |
Jan 19, 2023 | 44.88 | 44.96 | 44.31 | 44.40 | 569,530 | -0.54(-1.21%) |
Jan 18, 2023 | 46.16 | 46.16 | 44.64 | 44.94 | 739,666 | -1.11(-2.40%) |
Jan 17, 2023 | 46.50 | 46.84 | 46.02 | 46.05 | 683,572 | -0.53(-1.15%) |
Jan 13, 2023 | 46.74 | 46.91 | 46.34 | 46.58 | 773,256 | -0.19(-0.41%) |
Jan 12, 2023 | 46.75 | 47.05 | 46.49 | 46.78 | 858,283 | +0.08(+0.16%) |
Jan 11, 2023 | 46.60 | 46.94 | 46.46 | 46.70 | 1,071,591 | +0.11(+0.23%) |
Jan 10, 2023 | 46.50 | 46.66 | 46.29 | 46.59 | 710,050 | +0.09(+0.18%) |
Jan 09, 2023 | 46.42 | 46.99 | 46.26 | 46.51 | 1,095,311 | -0.10(-0.20%) |
Jan 06, 2023 | 46.24 | 46.84 | 45.96 | 46.60 | 892,835 | +0.88(+1.92%) |
Jan 05, 2023 | 46.31 | 46.47 | 45.54 | 45.73 | 924,896 | -0.83(-1.78%) |
Jan 04, 2023 | 46.31 | 46.92 | 46.09 | 46.56 | 1,034,854 | +0.57(+1.25%) |