Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 41.73 | 42.54 | 41.64 | 42.54 | 281,077 | +0.91(+2.18%) |
Mar 30, 2023 | 41.72 | 41.76 | 41.36 | 41.64 | 372,158 | +0.32(+0.77%) |
Mar 29, 2023 | 41.32 | 41.49 | 41.12 | 41.32 | 271,336 | +0.33(+0.80%) |
Mar 28, 2023 | 41.16 | 41.24 | 40.83 | 40.99 | 613,025 | -0.30(-0.72%) |
Mar 27, 2023 | 41.16 | 41.40 | 41.01 | 41.29 | 275,493 | +0.26(+0.63%) |
Mar 24, 2023 | 40.96 | 41.03 | 40.61 | 41.03 | 270,212 | -0.12(-0.29%) |
Mar 23, 2023 | 40.93 | 41.56 | 40.83 | 41.15 | 304,894 | +0.60(+1.47%) |
Mar 22, 2023 | 41.46 | 41.65 | 40.51 | 40.55 | 432,065 | -0.89(-2.14%) |
Mar 21, 2023 | 41.04 | 41.53 | 40.93 | 41.44 | 293,239 | +0.59(+1.44%) |
Mar 20, 2023 | 40.45 | 40.90 | 40.23 | 40.85 | 354,745 | +0.47(+1.16%) |
Mar 17, 2023 | 40.61 | 40.87 | 40.13 | 40.38 | 543,095 | -0.34(-0.83%) |
Mar 16, 2023 | 39.94 | 40.77 | 39.80 | 40.72 | 706,228 | +0.60(+1.49%) |
Mar 15, 2023 | 39.96 | 40.17 | 39.65 | 40.12 | 580,018 | -0.29(-0.71%) |
Mar 14, 2023 | 40.23 | 40.50 | 40.04 | 40.41 | 523,851 | +0.75(+1.88%) |
Mar 13, 2023 | 39.51 | 40.22 | 39.15 | 39.67 | 539,595 | -0.18(-0.45%) |
Mar 10, 2023 | 40.68 | 40.79 | 39.67 | 39.84 | 423,544 | -0.79(-1.93%) |
Mar 09, 2023 | 41.57 | 41.88 | 40.62 | 40.63 | 353,892 | -0.94(-2.25%) |
Mar 08, 2023 | 41.74 | 41.89 | 41.36 | 41.57 | 320,844 | -0.05(-0.12%) |
Mar 07, 2023 | 41.99 | 42.23 | 41.56 | 41.62 | 302,986 | -0.38(-0.90%) |
Mar 06, 2023 | 42.26 | 42.47 | 41.89 | 41.99 | 319,743 | -0.13(-0.31%) |
Mar 03, 2023 | 41.59 | 42.17 | 41.57 | 42.12 | 414,937 | +0.60(+1.44%) |
Mar 02, 2023 | 40.80 | 41.58 | 40.72 | 41.53 | 501,179 | +0.63(+1.53%) |
Mar 01, 2023 | 41.09 | 41.26 | 40.76 | 40.90 | 528,781 | -0.13(-0.32%) |
Feb 28, 2023 | 41.11 | 41.32 | 40.95 | 41.03 | 342,103 | -0.07(-0.17%) |
Feb 27, 2023 | 41.32 | 41.62 | 40.99 | 41.10 | 352,433 | +0.15(+0.36%) |
Feb 24, 2023 | 41.00 | 41.20 | 40.76 | 40.95 | 724,493 | -0.67(-1.60%) |
Feb 23, 2023 | 41.77 | 41.85 | 40.99 | 41.62 | 585,646 | +0.09(+0.22%) |
Feb 22, 2023 | 41.49 | 41.76 | 41.29 | 41.53 | 284,869 | +0.47(+1.14%) |
Feb 21, 2023 | 41.31 | 41.53 | 40.95 | 41.06 | 367,774 | -0.64(-1.53%) |
Feb 17, 2023 | 41.79 | 41.83 | 41.33 | 41.70 | 260,431 | -0.29(-0.69%) |
Feb 16, 2023 | 42.09 | 42.52 | 41.98 | 41.98 | 432,318 | -0.73(-1.70%) |
Feb 15, 2023 | 41.79 | 42.71 | 41.79 | 42.71 | 322,667 | +0.60(+1.42%) |
Feb 14, 2023 | 41.74 | 42.44 | 41.46 | 42.11 | 355,178 | +0.30(+0.71%) |
Feb 13, 2023 | 41.44 | 41.93 | 41.26 | 41.81 | 584,957 | +0.42(+1.01%) |
Feb 10, 2023 | 41.43 | 41.52 | 40.84 | 41.40 | 463,791 | -0.06(-0.14%) |
Feb 09, 2023 | 42.26 | 42.45 | 41.34 | 41.46 | 377,530 | -0.14(-0.33%) |
Feb 08, 2023 | 42.02 | 42.31 | 41.57 | 41.60 | 626,078 | +0.11(+0.26%) |
Feb 07, 2023 | 40.66 | 41.58 | 40.35 | 41.49 | 482,231 | +0.85(+2.08%) |
Feb 06, 2023 | 40.97 | 41.35 | 40.63 | 40.64 | 391,569 | -0.66(-1.59%) |
Feb 03, 2023 | 41.44 | 41.98 | 41.17 | 41.30 | 649,150 | -1.00(-2.35%) |
Feb 02, 2023 | 41.94 | 42.50 | 41.74 | 42.29 | 703,114 | +0.99(+2.39%) |
Feb 01, 2023 | 40.08 | 41.54 | 39.94 | 41.31 | 612,892 | +1.10(+2.75%) |
Jan 31, 2023 | 39.65 | 40.20 | 39.50 | 40.20 | 448,811 | +0.67(+1.69%) |
Jan 30, 2023 | 39.82 | 40.00 | 39.49 | 39.54 | 569,346 | -0.63(-1.56%) |
Jan 27, 2023 | 39.99 | 40.36 | 39.82 | 40.16 | 425,620 | -0.09(-0.22%) |
Jan 26, 2023 | 39.78 | 40.25 | 39.48 | 40.25 | 559,792 | +0.94(+2.38%) |
Jan 25, 2023 | 38.78 | 39.44 | 38.47 | 39.32 | 694,648 | -0.01(-0.03%) |
Jan 24, 2023 | 39.41 | 39.78 | 39.25 | 39.33 | 479,003 | -0.20(-0.50%) |
Jan 23, 2023 | 38.85 | 39.53 | 38.79 | 39.53 | 699,890 | +0.69(+1.77%) |
Jan 20, 2023 | 38.17 | 38.84 | 38.04 | 38.84 | 530,437 | +0.82(+2.15%) |
Jan 19, 2023 | 37.94 | 38.26 | 37.84 | 38.02 | 876,970 | -0.22(-0.57%) |
Jan 18, 2023 | 39.18 | 39.49 | 38.24 | 38.24 | 630,794 | -0.61(-1.56%) |
Jan 17, 2023 | 38.42 | 38.96 | 38.11 | 38.85 | 645,889 | +0.52(+1.35%) |
Jan 13, 2023 | 37.70 | 38.39 | 37.70 | 38.33 | 661,450 | +0.19(+0.50%) |
Jan 12, 2023 | 38.23 | 38.30 | 37.43 | 38.14 | 402,283 | -0.05(-0.13%) |
Jan 11, 2023 | 37.93 | 38.19 | 37.65 | 38.19 | 360,023 | +0.27(+0.71%) |
Jan 10, 2023 | 37.67 | 38.01 | 37.40 | 37.92 | 656,503 | +0.01(+0.03%) |
Jan 09, 2023 | 38.00 | 38.64 | 37.80 | 37.91 | 766,481 | +0.17(+0.45%) |
Jan 06, 2023 | 37.38 | 37.84 | 36.88 | 37.74 | 632,840 | +0.62(+1.66%) |
Jan 05, 2023 | 38.18 | 38.18 | 37.08 | 37.13 | 1,244,362 | -1.30(-3.39%) |
Jan 04, 2023 | 38.67 | 38.82 | 38.24 | 38.43 | 716,068 | +0.13(+0.34%) |