Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 42.86 | 43.44 | 42.84 | 43.24 | 444,388 | +0.44(+1.02%) |
Mar 30, 2023 | 42.83 | 43.03 | 42.53 | 42.80 | 362,797 | +0.29(+0.68%) |
Mar 29, 2023 | 42.59 | 42.78 | 42.37 | 42.51 | 841,013 | +0.24(+0.57%) |
Mar 28, 2023 | 42.03 | 42.47 | 42.03 | 42.27 | 453,374 | +0.19(+0.46%) |
Mar 27, 2023 | 41.87 | 42.19 | 41.77 | 42.08 | 437,398 | +0.69(+1.66%) |
Mar 24, 2023 | 40.80 | 41.41 | 40.71 | 41.39 | 465,999 | +0.06(+0.16%) |
Mar 23, 2023 | 41.99 | 42.23 | 41.12 | 41.33 | 526,547 | -0.49(-1.17%) |
Mar 22, 2023 | 42.17 | 42.47 | 41.82 | 41.82 | 519,357 | -0.28(-0.66%) |
Mar 21, 2023 | 42.42 | 42.62 | 42.04 | 42.10 | 469,000 | +0.38(+0.91%) |
Mar 20, 2023 | 41.24 | 41.91 | 41.13 | 41.72 | 554,259 | +0.90(+2.20%) |
Mar 17, 2023 | 41.57 | 41.57 | 40.45 | 40.82 | 927,176 | -0.72(-1.74%) |
Mar 16, 2023 | 40.88 | 41.83 | 40.30 | 41.54 | 1,154,323 | +0.31(+0.74%) |
Mar 15, 2023 | 41.75 | 42.07 | 40.71 | 41.24 | 980,489 | -1.39(-3.26%) |
Mar 14, 2023 | 43.01 | 43.09 | 42.37 | 42.62 | 763,070 | +0.43(+1.01%) |
Mar 13, 2023 | 42.25 | 42.68 | 41.70 | 42.20 | 1,505,357 | -0.81(-1.89%) |
Mar 10, 2023 | 43.46 | 43.72 | 42.85 | 43.01 | 896,158 | -0.79(-1.80%) |
Mar 09, 2023 | 44.69 | 44.69 | 43.66 | 43.80 | 717,807 | -0.85(-1.91%) |
Mar 08, 2023 | 45.20 | 45.47 | 44.54 | 44.65 | 429,343 | -0.59(-1.31%) |
Mar 07, 2023 | 45.64 | 45.64 | 44.80 | 45.24 | 772,740 | -0.50(-1.09%) |
Mar 06, 2023 | 45.64 | 45.99 | 45.51 | 45.74 | 569,858 | +0.10(+0.22%) |
Mar 03, 2023 | 45.12 | 45.68 | 44.86 | 45.64 | 477,387 | +0.55(+1.21%) |
Mar 02, 2023 | 45.11 | 45.28 | 44.83 | 45.10 | 442,788 | -0.04(-0.08%) |
Mar 01, 2023 | 44.76 | 45.51 | 44.75 | 45.13 | 583,295 | +0.42(+0.93%) |
Feb 28, 2023 | 44.68 | 44.99 | 44.62 | 44.72 | 2,643,515 | +0.03(+0.06%) |
Feb 27, 2023 | 44.53 | 44.96 | 44.49 | 44.69 | 719,426 | +0.47(+1.05%) |
Feb 24, 2023 | 43.90 | 44.24 | 43.73 | 44.22 | 651,490 | -0.24(-0.53%) |
Feb 23, 2023 | 45.26 | 45.36 | 44.40 | 44.46 | 851,593 | -0.54(-1.20%) |
Feb 22, 2023 | 45.87 | 45.87 | 44.88 | 45.00 | 700,023 | -0.59(-1.30%) |
Feb 21, 2023 | 46.40 | 46.48 | 45.54 | 45.59 | 534,659 | -1.07(-2.29%) |
Feb 17, 2023 | 45.98 | 46.78 | 45.93 | 46.66 | 583,266 | +0.43(+0.93%) |
Feb 16, 2023 | 45.85 | 46.64 | 45.64 | 46.23 | 561,968 | -0.06(-0.14%) |
Feb 15, 2023 | 46.20 | 46.37 | 45.95 | 46.29 | 379,584 | -0.31(-0.67%) |
Feb 14, 2023 | 46.71 | 47.10 | 46.35 | 46.61 | 374,575 | -0.30(-0.64%) |
Feb 13, 2023 | 46.19 | 46.96 | 46.13 | 46.91 | 472,561 | +0.65(+1.40%) |
Feb 10, 2023 | 45.84 | 46.44 | 45.63 | 46.26 | 456,177 | +0.00(+0.00%) |
Feb 09, 2023 | 46.34 | 46.81 | 46.10 | 46.26 | 589,757 | +0.49(+1.08%) |
Feb 08, 2023 | 45.53 | 45.90 | 45.35 | 45.77 | 316,537 | +0.00(+0.00%) |
Feb 07, 2023 | 45.27 | 45.99 | 44.92 | 45.77 | 560,543 | +0.18(+0.40%) |
Feb 06, 2023 | 45.34 | 45.68 | 45.12 | 45.58 | 477,886 | -0.05(-0.10%) |
Feb 03, 2023 | 45.43 | 45.86 | 45.24 | 45.63 | 622,840 | -0.19(-0.42%) |
Feb 02, 2023 | 46.18 | 46.29 | 45.36 | 45.82 | 570,784 | -0.23(-0.50%) |
Feb 01, 2023 | 45.63 | 46.33 | 45.52 | 46.05 | 574,692 | +0.23(+0.50%) |
Jan 31, 2023 | 45.05 | 45.85 | 44.62 | 45.82 | 658,002 | +0.74(+1.64%) |
Jan 30, 2023 | 45.38 | 45.46 | 45.08 | 45.08 | 230,457 | -0.38(-0.84%) |
Jan 27, 2023 | 45.36 | 45.75 | 45.36 | 45.46 | 327,823 | -0.03(-0.06%) |
Jan 26, 2023 | 45.00 | 45.56 | 44.94 | 45.49 | 409,042 | +0.78(+1.73%) |
Jan 25, 2023 | 44.52 | 44.92 | 44.44 | 44.72 | 862,209 | -0.03(-0.06%) |
Jan 24, 2023 | 44.38 | 44.90 | 44.27 | 44.74 | 341,357 | +0.05(+0.12%) |
Jan 23, 2023 | 44.55 | 44.81 | 44.42 | 44.69 | 286,794 | -0.02(-0.04%) |
Jan 20, 2023 | 43.86 | 44.73 | 43.49 | 44.71 | 498,420 | +0.94(+2.15%) |
Jan 19, 2023 | 43.63 | 43.91 | 43.49 | 43.77 | 436,157 | +0.07(+0.17%) |
Jan 18, 2023 | 44.37 | 44.42 | 43.62 | 43.70 | 392,824 | -0.58(-1.32%) |
Jan 17, 2023 | 44.12 | 44.33 | 44.04 | 44.28 | 351,198 | +0.19(+0.43%) |
Jan 13, 2023 | 43.84 | 44.29 | 43.82 | 44.09 | 436,012 | -0.05(-0.10%) |
Jan 12, 2023 | 43.70 | 44.37 | 43.46 | 44.13 | 570,770 | +0.67(+1.53%) |
Jan 11, 2023 | 42.97 | 43.51 | 42.97 | 43.47 | 382,191 | +0.69(+1.62%) |
Jan 10, 2023 | 43.06 | 43.09 | 42.60 | 42.77 | 480,418 | -0.20(-0.47%) |
Jan 09, 2023 | 43.36 | 43.38 | 42.97 | 42.97 | 372,804 | -0.28(-0.65%) |
Jan 06, 2023 | 42.79 | 43.33 | 42.57 | 43.26 | 358,170 | +0.74(+1.74%) |
Jan 05, 2023 | 43.19 | 43.24 | 42.37 | 42.52 | 452,413 | -0.84(-1.94%) |
Jan 04, 2023 | 43.00 | 43.40 | 42.68 | 43.36 | 598,531 | +1.03(+2.44%) |