Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 40.09 | 40.67 | 40.04 | 40.65 | 1,511,832 | +0.78(+1.96%) |
Mar 30, 2023 | 39.87 | 40.08 | 39.67 | 39.87 | 633,809 | +0.40(+1.00%) |
Mar 29, 2023 | 39.13 | 39.50 | 39.03 | 39.47 | 718,415 | +0.64(+1.64%) |
Mar 28, 2023 | 38.30 | 38.84 | 38.25 | 38.84 | 887,203 | +0.26(+0.67%) |
Mar 27, 2023 | 39.05 | 39.05 | 38.51 | 38.58 | 754,095 | -0.06(-0.17%) |
Mar 24, 2023 | 37.68 | 38.73 | 37.57 | 38.64 | 1,153,560 | +0.78(+2.07%) |
Mar 23, 2023 | 37.80 | 38.62 | 37.74 | 37.86 | 1,335,874 | +0.21(+0.56%) |
Mar 22, 2023 | 38.89 | 39.18 | 37.64 | 37.65 | 1,193,600 | -1.43(-3.65%) |
Mar 21, 2023 | 39.50 | 39.77 | 38.90 | 39.08 | 893,067 | -0.20(-0.52%) |
Mar 20, 2023 | 38.90 | 39.44 | 38.82 | 39.28 | 1,033,216 | +0.58(+1.50%) |
Mar 17, 2023 | 39.26 | 39.41 | 38.50 | 38.70 | 2,174,101 | -0.63(-1.59%) |
Mar 16, 2023 | 39.65 | 39.86 | 39.08 | 39.32 | 1,250,380 | -0.66(-1.66%) |
Mar 15, 2023 | 39.95 | 40.12 | 39.09 | 39.99 | 1,318,782 | -0.31(-0.78%) |
Mar 14, 2023 | 40.04 | 40.83 | 39.92 | 40.30 | 1,297,058 | +0.45(+1.13%) |
Mar 13, 2023 | 39.21 | 40.46 | 39.20 | 39.85 | 1,746,018 | +0.40(+1.00%) |
Mar 10, 2023 | 41.02 | 41.14 | 39.21 | 39.45 | 1,699,685 | -1.55(-3.77%) |
Mar 09, 2023 | 41.40 | 41.52 | 40.94 | 41.00 | 607,326 | -0.41(-1.00%) |
Mar 08, 2023 | 41.43 | 41.73 | 41.25 | 41.41 | 521,281 | +0.00(+0.00%) |
Mar 07, 2023 | 42.06 | 42.07 | 41.22 | 41.41 | 553,501 | -0.61(-1.45%) |
Mar 06, 2023 | 42.39 | 42.43 | 41.89 | 42.02 | 729,766 | -0.24(-0.57%) |
Mar 03, 2023 | 42.38 | 42.43 | 41.92 | 42.26 | 683,866 | +0.23(+0.55%) |
Mar 02, 2023 | 41.49 | 42.08 | 41.40 | 42.03 | 871,992 | +0.45(+1.09%) |
Mar 01, 2023 | 41.50 | 41.71 | 40.99 | 41.58 | 944,236 | -0.15(-0.35%) |
Feb 28, 2023 | 41.63 | 42.30 | 41.63 | 41.73 | 1,491,089 | -0.10(-0.24%) |
Feb 27, 2023 | 42.01 | 42.24 | 41.55 | 41.83 | 1,321,409 | +0.23(+0.55%) |
Feb 24, 2023 | 41.90 | 41.90 | 41.28 | 41.60 | 1,166,171 | -0.40(-0.94%) |
Feb 23, 2023 | 42.35 | 42.56 | 41.86 | 41.99 | 1,244,791 | +0.07(+0.18%) |
Feb 22, 2023 | 42.51 | 42.82 | 41.75 | 41.92 | 1,179,288 | -0.52(-1.24%) |
Feb 21, 2023 | 43.00 | 43.15 | 42.27 | 42.45 | 523,836 | -0.75(-1.73%) |
Feb 17, 2023 | 43.11 | 43.20 | 42.67 | 43.19 | 869,356 | +0.13(+0.30%) |
Feb 16, 2023 | 42.66 | 43.36 | 42.53 | 43.06 | 1,057,181 | +0.06(+0.15%) |
Feb 15, 2023 | 42.67 | 43.01 | 42.62 | 43.00 | 720,035 | +0.05(+0.11%) |
Feb 14, 2023 | 43.41 | 43.51 | 42.91 | 42.95 | 841,769 | -0.47(-1.08%) |
Feb 13, 2023 | 43.30 | 43.61 | 43.11 | 43.42 | 601,788 | +0.31(+0.73%) |
Feb 10, 2023 | 42.31 | 43.23 | 42.27 | 43.11 | 972,111 | +0.71(+1.67%) |
Feb 09, 2023 | 43.35 | 43.47 | 42.35 | 42.40 | 1,282,595 | -0.83(-1.92%) |
Feb 08, 2023 | 43.13 | 43.30 | 43.01 | 43.23 | 661,285 | -0.14(-0.32%) |
Feb 07, 2023 | 43.15 | 43.71 | 42.77 | 43.37 | 1,440,760 | +0.02(+0.04%) |
Feb 06, 2023 | 43.14 | 43.42 | 42.81 | 43.35 | 983,347 | -0.13(-0.30%) |
Feb 03, 2023 | 43.54 | 43.61 | 42.82 | 43.48 | 945,207 | -0.35(-0.80%) |
Feb 02, 2023 | 43.51 | 43.96 | 43.40 | 43.83 | 1,166,937 | +0.41(+0.95%) |
Feb 01, 2023 | 43.49 | 43.77 | 42.78 | 43.41 | 1,181,927 | -0.18(-0.42%) |
Jan 31, 2023 | 43.16 | 43.78 | 42.85 | 43.60 | 4,312,125 | +0.42(+0.98%) |
Jan 30, 2023 | 43.31 | 43.58 | 43.13 | 43.17 | 750,207 | -0.22(-0.51%) |
Jan 27, 2023 | 43.32 | 43.64 | 43.19 | 43.39 | 912,154 | +0.34(+0.78%) |
Jan 26, 2023 | 43.08 | 43.16 | 42.80 | 43.06 | 887,027 | +0.12(+0.28%) |
Jan 25, 2023 | 42.84 | 43.12 | 42.68 | 42.94 | 796,821 | +0.02(+0.04%) |
Jan 24, 2023 | 42.68 | 43.21 | 42.58 | 42.92 | 895,616 | +0.05(+0.11%) |
Jan 23, 2023 | 42.81 | 43.24 | 42.60 | 42.87 | 648,206 | +0.00(+0.00%) |
Jan 20, 2023 | 42.41 | 42.87 | 42.14 | 42.87 | 782,902 | +0.36(+0.83%) |
Jan 19, 2023 | 42.60 | 42.96 | 42.49 | 42.52 | 791,819 | -0.31(-0.72%) |
Jan 18, 2023 | 43.52 | 43.52 | 42.66 | 42.83 | 692,622 | -0.62(-1.42%) |
Jan 17, 2023 | 43.45 | 43.63 | 43.27 | 43.45 | 1,261,074 | +0.16(+0.38%) |
Jan 13, 2023 | 43.30 | 43.58 | 43.16 | 43.28 | 819,027 | -0.44(-1.00%) |
Jan 12, 2023 | 43.38 | 43.88 | 43.10 | 43.72 | 557,872 | +0.59(+1.37%) |
Jan 11, 2023 | 42.05 | 43.23 | 42.05 | 43.13 | 1,265,194 | +1.29(+3.09%) |
Jan 10, 2023 | 42.22 | 42.33 | 41.66 | 41.84 | 1,366,663 | -0.54(-1.27%) |
Jan 09, 2023 | 41.96 | 42.55 | 41.96 | 42.37 | 1,095,274 | -0.05(-0.11%) |
Jan 06, 2023 | 42.15 | 42.69 | 42.10 | 42.42 | 837,322 | +0.39(+0.93%) |
Jan 05, 2023 | 42.06 | 42.08 | 41.55 | 42.03 | 729,478 | -0.35(-0.82%) |
Jan 04, 2023 | 42.04 | 42.94 | 42.04 | 42.37 | 1,604,235 | +0.49(+1.17%) |