Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 43.32 | 43.58 | 43.32 | 43.58 | 3,342 | +0.53(+1.22%) |
Mar 30, 2023 | 43.17 | 43.42 | 43.05 | 43.05 | 8,714 | +0.27(+0.63%) |
Mar 29, 2023 | 42.81 | 43.02 | 42.78 | 42.79 | 5,109 | +0.18(+0.43%) |
Mar 28, 2023 | 42.58 | 42.83 | 42.55 | 42.60 | 3,830 | +0.22(+0.52%) |
Mar 27, 2023 | 42.29 | 42.59 | 42.29 | 42.38 | 10,728 | +0.22(+0.51%) |
Mar 24, 2023 | 42.00 | 42.30 | 41.93 | 42.17 | 455,577 | +0.21(+0.50%) |
Mar 23, 2023 | 42.14 | 42.21 | 41.96 | 41.96 | 485 | +0.49(+1.18%) |
Mar 22, 2023 | 41.49 | 42.16 | 41.46 | 41.47 | 31,875 | -0.37(-0.89%) |
Mar 21, 2023 | 41.64 | 41.84 | 41.49 | 41.84 | 2,503 | +0.45(+1.09%) |
Mar 20, 2023 | 41.47 | 41.59 | 41.32 | 41.39 | 40,991 | +0.31(+0.75%) |
Mar 17, 2023 | 41.02 | 41.08 | 41.02 | 41.08 | 374 | -0.53(-1.27%) |
Mar 16, 2023 | 41.60 | 41.86 | 41.45 | 41.61 | 781 | +0.32(+0.76%) |
Mar 15, 2023 | 41.60 | 41.60 | 40.98 | 41.29 | 5,483 | -0.50(-1.19%) |
Mar 14, 2023 | 41.62 | 41.80 | 41.62 | 41.79 | 1,150 | -0.61(-1.45%) |
Mar 13, 2023 | 42.51 | 42.51 | 42.35 | 42.41 | 754 | -0.75(-1.75%) |
Mar 10, 2023 | 43.47 | 43.47 | 43.16 | 43.16 | 944 | -0.62(-1.41%) |
Mar 09, 2023 | 43.70 | 44.14 | 43.55 | 43.78 | 2,864 | +0.08(+0.18%) |
Mar 08, 2023 | 43.40 | 43.82 | 43.40 | 43.70 | 1,444 | +0.70(+1.63%) |
Mar 07, 2023 | 43.25 | 43.25 | 42.93 | 43.00 | 894 | -0.42(-0.96%) |
Mar 06, 2023 | 43.47 | 43.52 | 43.23 | 43.42 | 2,041 | -0.05(-0.11%) |
Mar 03, 2023 | 42.88 | 43.46 | 42.88 | 43.46 | 2,618 | +1.02(+2.40%) |
Mar 02, 2023 | 42.40 | 42.49 | 42.40 | 42.44 | 977 | -0.25(-0.58%) |
Mar 01, 2023 | 42.57 | 42.69 | 42.39 | 42.69 | 1,717 | +0.52(+1.24%) |
Feb 28, 2023 | 42.21 | 42.23 | 42.01 | 42.17 | 12,161 | -0.55(-1.29%) |
Feb 27, 2023 | 42.39 | 42.72 | 42.39 | 42.72 | 778 | +0.66(+1.56%) |
Feb 24, 2023 | 42.07 | 42.07 | 42.07 | 42.07 | 464 | -0.70(-1.63%) |
Feb 23, 2023 | 42.55 | 42.76 | 42.55 | 42.76 | 1,512 | +0.57(+1.35%) |
Feb 22, 2023 | 42.43 | 42.43 | 42.05 | 42.19 | 5,881 | -0.51(-1.20%) |
Feb 21, 2023 | 42.78 | 42.78 | 42.70 | 42.70 | 1,347 | -0.17(-0.41%) |
Feb 17, 2023 | 42.30 | 42.88 | 42.30 | 42.88 | 1,837 | +0.40(+0.94%) |
Feb 16, 2023 | 42.48 | 42.48 | 42.48 | 42.48 | 300 | -0.11(-0.26%) |
Feb 15, 2023 | 42.55 | 42.59 | 42.55 | 42.59 | 582 | -0.05(-0.12%) |
Feb 14, 2023 | 42.55 | 42.86 | 42.55 | 42.64 | 2,713 | -0.29(-0.68%) |
Feb 13, 2023 | 42.51 | 42.93 | 42.51 | 42.93 | 675 | +0.13(+0.31%) |
Feb 10, 2023 | 42.42 | 42.85 | 42.29 | 42.80 | 34,675 | +0.49(+1.16%) |
Feb 09, 2023 | 42.31 | 42.66 | 42.31 | 42.31 | 4,112 | +0.11(+0.25%) |
Feb 08, 2023 | 42.39 | 42.44 | 41.88 | 42.20 | 1,804 | -0.36(-0.83%) |
Feb 07, 2023 | 41.99 | 42.56 | 41.99 | 42.56 | 1,102 | +0.51(+1.21%) |
Feb 06, 2023 | 41.79 | 42.05 | 41.78 | 42.05 | 679 | +0.03(+0.07%) |
Feb 03, 2023 | 42.40 | 42.40 | 41.99 | 42.02 | 4,465 | -0.64(-1.51%) |
Feb 02, 2023 | 42.90 | 42.90 | 42.66 | 42.66 | 603 | -0.61(-1.41%) |
Feb 01, 2023 | 42.75 | 43.27 | 42.75 | 43.27 | 997 | +0.21(+0.48%) |
Jan 31, 2023 | 42.65 | 43.07 | 42.65 | 43.07 | 12,523 | +0.21(+0.49%) |
Jan 30, 2023 | 43.11 | 43.23 | 42.84 | 42.86 | 2,490 | -0.05(-0.11%) |
Jan 27, 2023 | 43.26 | 43.28 | 42.90 | 42.90 | 12,801 | +0.09(+0.20%) |
Jan 26, 2023 | 42.76 | 43.07 | 42.76 | 42.82 | 7,158 | -0.11(-0.25%) |
Jan 25, 2023 | 42.72 | 43.05 | 42.72 | 42.92 | 5,144 | +0.70(+1.66%) |
Jan 24, 2023 | 42.13 | 42.45 | 42.13 | 42.22 | 719 | +0.11(+0.26%) |
Jan 23, 2023 | 41.98 | 42.11 | 41.98 | 42.11 | 3,019 | -0.12(-0.29%) |
Jan 20, 2023 | 42.00 | 42.29 | 42.00 | 42.23 | 3,791 | +0.50(+1.20%) |
Jan 19, 2023 | 41.61 | 41.79 | 41.48 | 41.73 | 14,705 | -0.02(-0.05%) |
Jan 18, 2023 | 41.84 | 41.84 | 41.75 | 41.75 | 2,707 | +0.06(+0.14%) |
Jan 17, 2023 | 41.70 | 42.01 | 41.70 | 41.70 | 14,972 | -0.11(-0.25%) |
Jan 13, 2023 | 41.56 | 41.86 | 41.56 | 41.80 | 23,129 | +0.53(+1.28%) |
Jan 12, 2023 | 40.97 | 41.46 | 40.69 | 41.27 | 17,498 | +0.90(+2.24%) |
Jan 11, 2023 | 40.45 | 40.63 | 40.36 | 40.37 | 15,005 | -0.09(-0.21%) |
Jan 10, 2023 | 40.25 | 40.48 | 40.11 | 40.46 | 17,521 | +0.06(+0.16%) |
Jan 09, 2023 | 40.79 | 40.79 | 40.39 | 40.39 | 4,281 | +0.10(+0.25%) |
Jan 06, 2023 | 39.73 | 40.30 | 39.59 | 40.29 | 68,070 | +1.05(+2.67%) |
Jan 05, 2023 | 39.15 | 39.38 | 39.15 | 39.25 | 3,659 | -0.86(-2.15%) |
Jan 04, 2023 | 40.12 | 40.27 | 39.97 | 40.11 | 10,036 | -0.38(-0.95%) |