Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 45.80 | 47.72 | 45.64 | 47.51 | 833,908 | +2.04(+4.49%) |
Mar 30, 2023 | 45.30 | 45.61 | 44.82 | 45.47 | 337,939 | +0.57(+1.27%) |
Mar 29, 2023 | 45.41 | 45.41 | 44.45 | 44.90 | 493,455 | +0.21(+0.47%) |
Mar 28, 2023 | 45.30 | 45.81 | 44.59 | 44.69 | 589,730 | -0.86(-1.89%) |
Mar 27, 2023 | 44.72 | 45.74 | 44.38 | 45.55 | 566,858 | +0.86(+1.92%) |
Mar 24, 2023 | 44.63 | 45.05 | 43.86 | 44.69 | 493,752 | -0.29(-0.64%) |
Mar 23, 2023 | 44.64 | 45.93 | 44.47 | 44.98 | 591,625 | +1.05(+2.39%) |
Mar 22, 2023 | 45.95 | 46.08 | 43.90 | 43.93 | 492,283 | -2.07(-4.50%) |
Mar 21, 2023 | 45.18 | 46.34 | 44.99 | 46.00 | 1,036,302 | +0.80(+1.77%) |
Mar 20, 2023 | 44.37 | 45.37 | 43.70 | 45.20 | 766,671 | +0.89(+2.01%) |
Mar 17, 2023 | 44.73 | 44.84 | 43.62 | 44.31 | 2,217,632 | -0.42(-0.94%) |
Mar 16, 2023 | 43.68 | 45.50 | 43.00 | 44.73 | 868,132 | +0.71(+1.61%) |
Mar 15, 2023 | 43.64 | 44.33 | 42.79 | 44.02 | 872,466 | -0.58(-1.30%) |
Mar 14, 2023 | 42.56 | 44.64 | 42.46 | 44.60 | 1,369,945 | +2.59(+6.17%) |
Mar 13, 2023 | 41.44 | 42.53 | 40.91 | 42.01 | 1,229,476 | +0.02(+0.05%) |
Mar 10, 2023 | 43.18 | 43.29 | 41.58 | 41.99 | 855,304 | -1.50(-3.45%) |
Mar 09, 2023 | 44.00 | 45.09 | 43.35 | 43.49 | 844,352 | -0.81(-1.83%) |
Mar 08, 2023 | 44.69 | 44.94 | 43.50 | 44.30 | 568,033 | -0.28(-0.63%) |
Mar 07, 2023 | 45.06 | 45.32 | 44.37 | 44.58 | 823,694 | -0.51(-1.13%) |
Mar 06, 2023 | 45.18 | 45.45 | 44.61 | 45.09 | 700,906 | +0.04(+0.09%) |
Mar 03, 2023 | 44.74 | 45.19 | 44.01 | 45.05 | 615,491 | +0.47(+1.05%) |
Mar 02, 2023 | 43.87 | 44.85 | 43.57 | 44.58 | 569,208 | +0.44(+1.00%) |
Mar 01, 2023 | 44.05 | 44.35 | 43.33 | 44.14 | 676,795 | -0.09(-0.20%) |
Feb 28, 2023 | 43.49 | 44.51 | 43.49 | 44.23 | 733,327 | +0.47(+1.07%) |
Feb 27, 2023 | 43.92 | 44.36 | 43.56 | 43.76 | 785,594 | +0.23(+0.53%) |
Feb 24, 2023 | 42.85 | 43.62 | 42.30 | 43.53 | 841,441 | -0.23(-0.53%) |
Feb 23, 2023 | 43.67 | 43.92 | 42.53 | 43.76 | 841,018 | +0.52(+1.20%) |
Feb 22, 2023 | 43.40 | 43.94 | 42.96 | 43.24 | 689,389 | +0.36(+0.84%) |
Feb 21, 2023 | 42.79 | 43.49 | 42.47 | 42.88 | 585,846 | -0.92(-2.10%) |
Feb 17, 2023 | 43.82 | 44.08 | 42.88 | 43.80 | 521,902 | -0.13(-0.30%) |
Feb 16, 2023 | 44.16 | 44.75 | 43.65 | 43.93 | 547,734 | -1.31(-2.90%) |
Feb 15, 2023 | 44.75 | 45.57 | 44.75 | 45.24 | 397,458 | +0.08(+0.18%) |
Feb 14, 2023 | 45.37 | 46.35 | 44.58 | 45.16 | 562,499 | -0.38(-0.83%) |
Feb 13, 2023 | 44.97 | 46.00 | 44.50 | 45.54 | 925,686 | +0.84(+1.88%) |
Feb 10, 2023 | 44.25 | 45.24 | 43.49 | 44.70 | 1,367,108 | -0.12(-0.27%) |
Feb 09, 2023 | 46.31 | 46.81 | 44.74 | 44.82 | 695,757 | -0.82(-1.80%) |
Feb 08, 2023 | 46.60 | 46.87 | 44.25 | 45.64 | 2,242,311 | +2.22(+5.11%) |
Feb 07, 2023 | 42.48 | 44.09 | 41.53 | 43.42 | 1,094,072 | +0.69(+1.61%) |
Feb 06, 2023 | 42.81 | 44.34 | 42.36 | 42.73 | 1,092,826 | -0.58(-1.34%) |
Feb 03, 2023 | 44.20 | 45.16 | 43.26 | 43.31 | 847,680 | -2.31(-5.06%) |
Feb 02, 2023 | 44.88 | 46.16 | 44.36 | 45.62 | 1,610,926 | +1.35(+3.05%) |
Feb 01, 2023 | 40.49 | 44.82 | 40.13 | 44.27 | 2,472,671 | +4.04(+10.04%) |
Jan 31, 2023 | 40.32 | 40.70 | 39.80 | 40.23 | 725,628 | +0.36(+0.90%) |
Jan 30, 2023 | 39.37 | 40.21 | 39.03 | 39.87 | 533,779 | -0.35(-0.87%) |
Jan 27, 2023 | 40.33 | 41.27 | 40.11 | 40.22 | 631,634 | -0.28(-0.69%) |
Jan 26, 2023 | 39.20 | 40.53 | 38.38 | 40.50 | 628,601 | +2.00(+5.19%) |
Jan 25, 2023 | 38.07 | 38.86 | 37.34 | 38.50 | 881,504 | -0.65(-1.66%) |
Jan 24, 2023 | 40.77 | 41.13 | 39.07 | 39.15 | 1,768,594 | -2.11(-5.11%) |
Jan 23, 2023 | 40.40 | 41.33 | 39.92 | 41.26 | 730,856 | +0.76(+1.88%) |
Jan 20, 2023 | 39.00 | 40.64 | 37.92 | 40.50 | 828,382 | +2.12(+5.52%) |
Jan 19, 2023 | 37.79 | 38.93 | 37.36 | 38.38 | 592,247 | +0.12(+0.31%) |
Jan 18, 2023 | 38.92 | 40.05 | 38.17 | 38.26 | 678,081 | +0.04(+0.10%) |
Jan 17, 2023 | 36.78 | 38.34 | 36.09 | 38.22 | 741,713 | +1.19(+3.21%) |
Jan 13, 2023 | 36.15 | 37.29 | 35.75 | 37.03 | 923,641 | +0.25(+0.68%) |
Jan 12, 2023 | 36.04 | 37.05 | 35.04 | 36.78 | 1,245,658 | -0.96(-2.54%) |
Jan 11, 2023 | 37.59 | 38.07 | 36.87 | 37.74 | 935,659 | +0.81(+2.19%) |
Jan 10, 2023 | 36.98 | 37.11 | 35.87 | 36.93 | 665,448 | -0.40(-1.07%) |
Jan 09, 2023 | 35.79 | 37.62 | 35.55 | 37.33 | 1,091,369 | +2.09(+5.93%) |
Jan 06, 2023 | 35.59 | 35.59 | 34.10 | 35.24 | 838,470 | +0.12(+0.34%) |
Jan 05, 2023 | 37.41 | 37.53 | 35.10 | 35.12 | 913,461 | -2.79(-7.36%) |
Jan 04, 2023 | 38.00 | 38.46 | 37.52 | 37.91 | 537,281 | +0.01(+0.03%) |