Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 40.60 | 41.19 | 40.55 | 41.17 | 1,492,811 | +0.79(+1.96%) |
Mar 30, 2023 | 40.37 | 40.59 | 40.18 | 40.37 | 625,835 | +0.40(+1.00%) |
Mar 29, 2023 | 39.63 | 40.00 | 39.53 | 39.97 | 709,376 | +0.64(+1.64%) |
Mar 28, 2023 | 38.79 | 39.34 | 38.73 | 39.33 | 876,041 | +0.26(+0.67%) |
Mar 27, 2023 | 39.55 | 39.55 | 39.00 | 39.07 | 744,607 | -0.07(-0.17%) |
Mar 24, 2023 | 38.16 | 39.22 | 38.04 | 39.13 | 1,139,047 | +0.79(+2.07%) |
Mar 23, 2023 | 38.29 | 39.12 | 38.22 | 38.34 | 1,319,067 | +0.21(+0.56%) |
Mar 22, 2023 | 39.39 | 39.68 | 38.12 | 38.13 | 1,178,583 | -1.45(-3.65%) |
Mar 21, 2023 | 40.00 | 40.27 | 39.40 | 39.57 | 881,831 | -0.21(-0.52%) |
Mar 20, 2023 | 39.40 | 39.95 | 39.32 | 39.78 | 1,020,217 | +0.59(+1.50%) |
Mar 17, 2023 | 39.76 | 39.91 | 38.99 | 39.19 | 2,146,748 | -0.63(-1.59%) |
Mar 16, 2023 | 40.15 | 40.37 | 39.57 | 39.82 | 1,234,648 | -0.67(-1.66%) |
Mar 15, 2023 | 40.46 | 40.63 | 39.59 | 40.50 | 1,302,190 | -0.32(-0.78%) |
Mar 14, 2023 | 40.55 | 41.35 | 40.43 | 40.81 | 1,280,739 | +0.46(+1.13%) |
Mar 13, 2023 | 39.71 | 40.98 | 39.70 | 40.36 | 1,724,051 | +0.40(+1.00%) |
Mar 10, 2023 | 41.54 | 41.66 | 39.71 | 39.96 | 1,678,300 | -1.57(-3.77%) |
Mar 09, 2023 | 41.93 | 42.05 | 41.47 | 41.52 | 599,685 | -0.42(-1.00%) |
Mar 08, 2023 | 41.96 | 42.26 | 41.78 | 41.94 | 514,723 | +0.00(+0.00%) |
Mar 07, 2023 | 42.59 | 42.60 | 41.74 | 41.94 | 546,537 | -0.62(-1.45%) |
Mar 06, 2023 | 42.93 | 42.97 | 42.43 | 42.56 | 720,584 | -0.24(-0.57%) |
Mar 03, 2023 | 42.92 | 42.97 | 42.45 | 42.80 | 675,262 | +0.23(+0.55%) |
Mar 02, 2023 | 42.02 | 42.61 | 41.92 | 42.57 | 861,021 | +0.46(+1.09%) |
Mar 01, 2023 | 42.03 | 42.24 | 41.51 | 42.11 | 932,356 | -0.15(-0.35%) |
Feb 28, 2023 | 42.16 | 42.84 | 42.16 | 42.26 | 1,472,329 | -0.10(-0.24%) |
Feb 27, 2023 | 42.55 | 42.78 | 42.08 | 42.36 | 1,304,784 | +0.23(+0.55%) |
Feb 24, 2023 | 42.44 | 42.44 | 41.80 | 42.13 | 1,151,499 | -0.40(-0.94%) |
Feb 23, 2023 | 42.89 | 43.11 | 42.40 | 42.53 | 1,229,129 | +0.07(+0.18%) |
Feb 22, 2023 | 43.05 | 43.37 | 42.29 | 42.45 | 1,164,451 | -0.53(-1.24%) |
Feb 21, 2023 | 43.55 | 43.70 | 42.81 | 42.99 | 517,245 | -0.76(-1.73%) |
Feb 17, 2023 | 43.66 | 43.76 | 43.21 | 43.74 | 858,419 | +0.13(+0.30%) |
Feb 16, 2023 | 43.20 | 43.91 | 43.07 | 43.61 | 1,043,880 | +0.07(+0.15%) |
Feb 15, 2023 | 43.21 | 43.55 | 43.16 | 43.55 | 710,976 | +0.05(+0.11%) |
Feb 14, 2023 | 43.96 | 44.06 | 43.46 | 43.50 | 831,178 | -0.48(-1.08%) |
Feb 13, 2023 | 43.85 | 44.17 | 43.66 | 43.97 | 594,217 | +0.32(+0.73%) |
Feb 10, 2023 | 42.85 | 43.78 | 42.81 | 43.66 | 959,881 | +0.72(+1.67%) |
Feb 09, 2023 | 43.90 | 44.02 | 42.89 | 42.94 | 1,266,458 | -0.84(-1.92%) |
Feb 08, 2023 | 43.68 | 43.85 | 43.55 | 43.78 | 652,966 | -0.14(-0.32%) |
Feb 07, 2023 | 43.70 | 44.26 | 43.31 | 43.92 | 1,422,633 | +0.02(+0.04%) |
Feb 06, 2023 | 43.69 | 43.97 | 43.36 | 43.90 | 970,975 | -0.13(-0.30%) |
Feb 03, 2023 | 44.10 | 44.16 | 43.37 | 44.03 | 933,315 | -0.35(-0.80%) |
Feb 02, 2023 | 44.07 | 44.52 | 43.96 | 44.38 | 1,152,255 | +0.42(+0.95%) |
Feb 01, 2023 | 44.04 | 44.33 | 43.32 | 43.96 | 1,167,057 | -0.19(-0.42%) |
Jan 31, 2023 | 43.71 | 44.34 | 43.40 | 44.15 | 4,257,872 | +0.43(+0.98%) |
Jan 30, 2023 | 43.86 | 44.13 | 43.68 | 43.72 | 740,768 | -0.22(-0.51%) |
Jan 27, 2023 | 43.87 | 44.19 | 43.74 | 43.95 | 900,678 | +0.34(+0.78%) |
Jan 26, 2023 | 43.63 | 43.71 | 43.35 | 43.61 | 875,867 | +0.12(+0.28%) |
Jan 25, 2023 | 43.38 | 43.67 | 43.23 | 43.49 | 786,796 | +0.02(+0.04%) |
Jan 24, 2023 | 43.23 | 43.76 | 43.13 | 43.47 | 884,348 | +0.05(+0.11%) |
Jan 23, 2023 | 43.36 | 43.79 | 43.14 | 43.42 | 640,051 | +0.00(+0.00%) |
Jan 20, 2023 | 42.95 | 43.42 | 42.67 | 43.42 | 773,052 | +0.36(+0.83%) |
Jan 19, 2023 | 43.14 | 43.50 | 43.03 | 43.06 | 781,857 | -0.31(-0.72%) |
Jan 18, 2023 | 44.08 | 44.08 | 43.20 | 43.37 | 683,908 | -0.63(-1.42%) |
Jan 17, 2023 | 44.00 | 44.19 | 43.82 | 44.00 | 1,245,208 | +0.17(+0.38%) |
Jan 13, 2023 | 43.85 | 44.13 | 43.71 | 43.84 | 808,722 | -0.44(-1.00%) |
Jan 12, 2023 | 43.93 | 44.43 | 43.65 | 44.28 | 550,854 | +0.60(+1.37%) |
Jan 11, 2023 | 42.58 | 43.78 | 42.58 | 43.68 | 1,249,277 | +1.31(+3.09%) |
Jan 10, 2023 | 42.76 | 42.87 | 42.19 | 42.37 | 1,349,469 | -0.54(-1.27%) |
Jan 09, 2023 | 42.50 | 43.09 | 42.50 | 42.91 | 1,081,494 | -0.05(-0.11%) |
Jan 06, 2023 | 42.68 | 43.24 | 42.64 | 42.96 | 826,788 | +0.40(+0.93%) |
Jan 05, 2023 | 42.60 | 42.61 | 42.08 | 42.56 | 720,300 | -0.35(-0.82%) |
Jan 04, 2023 | 42.57 | 43.49 | 42.57 | 42.91 | 1,584,052 | +0.50(+1.17%) |