Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 40.72 | 41.12 | 40.60 | 40.96 | 834,814 | +0.61(+1.51%) |
Mar 30, 2023 | 40.10 | 40.75 | 39.91 | 40.35 | 604,662 | +0.75(+1.89%) |
Mar 29, 2023 | 39.37 | 39.76 | 38.96 | 39.60 | 608,134 | +0.78(+2.01%) |
Mar 28, 2023 | 38.16 | 39.08 | 37.95 | 38.82 | 723,200 | +0.69(+1.81%) |
Mar 27, 2023 | 38.49 | 38.70 | 37.70 | 38.13 | 512,961 | +0.24(+0.63%) |
Mar 24, 2023 | 37.18 | 38.02 | 36.72 | 37.89 | 823,888 | +0.29(+0.77%) |
Mar 23, 2023 | 37.80 | 38.63 | 37.10 | 37.60 | 752,958 | +0.15(+0.40%) |
Mar 22, 2023 | 38.46 | 38.91 | 37.44 | 37.45 | 696,512 | -1.22(-3.15%) |
Mar 21, 2023 | 39.25 | 39.72 | 38.64 | 38.67 | 986,125 | +0.59(+1.55%) |
Mar 20, 2023 | 37.90 | 38.65 | 37.70 | 38.08 | 997,274 | +0.37(+0.98%) |
Mar 17, 2023 | 39.06 | 39.07 | 37.58 | 37.71 | 1,239,883 | -1.96(-4.94%) |
Mar 16, 2023 | 37.64 | 40.07 | 37.64 | 39.67 | 696,182 | +1.28(+3.33%) |
Mar 15, 2023 | 38.08 | 38.43 | 36.86 | 38.39 | 1,188,254 | -1.71(-4.26%) |
Mar 14, 2023 | 40.71 | 41.55 | 39.56 | 40.10 | 1,089,983 | +1.30(+3.35%) |
Mar 13, 2023 | 39.20 | 39.55 | 37.79 | 38.80 | 944,167 | -1.83(-4.50%) |
Mar 10, 2023 | 42.37 | 42.37 | 40.28 | 40.63 | 900,694 | -1.94(-4.56%) |
Mar 09, 2023 | 43.85 | 44.15 | 42.48 | 42.57 | 606,039 | -1.38(-3.14%) |
Mar 08, 2023 | 43.97 | 44.75 | 43.25 | 43.95 | 698,915 | +0.17(+0.39%) |
Mar 07, 2023 | 44.25 | 44.47 | 43.66 | 43.78 | 597,421 | -0.57(-1.29%) |
Mar 06, 2023 | 44.66 | 45.11 | 44.06 | 44.35 | 757,591 | -0.22(-0.49%) |
Mar 03, 2023 | 43.56 | 44.67 | 43.14 | 44.57 | 768,783 | +1.70(+3.97%) |
Mar 02, 2023 | 42.48 | 42.88 | 41.75 | 42.87 | 907,603 | -0.33(-0.76%) |
Mar 01, 2023 | 42.92 | 43.46 | 42.84 | 43.20 | 1,512,783 | +0.48(+1.12%) |
Feb 28, 2023 | 43.47 | 43.73 | 42.71 | 42.72 | 717,987 | -0.52(-1.20%) |
Feb 27, 2023 | 43.45 | 43.81 | 43.08 | 43.24 | 637,850 | +0.57(+1.34%) |
Feb 24, 2023 | 42.30 | 42.73 | 42.03 | 42.67 | 719,102 | -0.73(-1.68%) |
Feb 23, 2023 | 43.84 | 44.84 | 42.49 | 43.40 | 655,315 | -0.39(-0.89%) |
Feb 22, 2023 | 43.34 | 44.08 | 42.99 | 43.79 | 655,416 | +0.56(+1.30%) |
Feb 21, 2023 | 43.75 | 44.23 | 43.11 | 43.23 | 887,435 | -1.37(-3.07%) |
Feb 17, 2023 | 44.16 | 44.65 | 43.69 | 44.60 | 657,597 | +0.26(+0.59%) |
Feb 16, 2023 | 43.00 | 44.58 | 42.90 | 44.34 | 625,659 | +0.30(+0.68%) |
Feb 15, 2023 | 43.15 | 44.17 | 42.88 | 44.04 | 624,153 | +1.14(+2.66%) |
Feb 14, 2023 | 41.88 | 43.21 | 41.34 | 42.90 | 792,979 | +0.69(+1.63%) |
Feb 13, 2023 | 41.98 | 42.56 | 41.66 | 42.21 | 1,046,723 | -0.06(-0.14%) |
Feb 10, 2023 | 42.57 | 43.04 | 41.95 | 42.27 | 1,245,590 | -1.21(-2.78%) |
Feb 09, 2023 | 43.13 | 44.05 | 42.99 | 43.48 | 1,538,844 | -0.52(-1.18%) |
Feb 08, 2023 | 45.69 | 45.70 | 43.58 | 44.00 | 1,071,907 | -1.47(-3.23%) |
Feb 07, 2023 | 45.02 | 46.28 | 44.23 | 45.47 | 1,450,414 | -0.20(-0.44%) |
Feb 06, 2023 | 45.44 | 45.87 | 44.87 | 45.67 | 873,076 | -0.51(-1.10%) |
Feb 03, 2023 | 45.51 | 46.86 | 45.41 | 46.18 | 976,348 | -0.34(-0.73%) |
Feb 02, 2023 | 47.03 | 47.50 | 45.69 | 46.52 | 1,478,162 | -0.33(-0.70%) |
Feb 01, 2023 | 45.03 | 47.32 | 45.01 | 46.85 | 1,199,702 | +1.83(+4.06%) |
Jan 31, 2023 | 43.35 | 45.15 | 43.35 | 45.02 | 749,225 | +1.75(+4.04%) |
Jan 30, 2023 | 42.55 | 43.87 | 42.47 | 43.27 | 628,618 | -0.31(-0.71%) |
Jan 27, 2023 | 42.57 | 44.01 | 42.57 | 43.58 | 857,933 | +1.43(+3.39%) |
Jan 26, 2023 | 42.52 | 42.68 | 41.39 | 42.15 | 581,556 | +0.29(+0.69%) |
Jan 25, 2023 | 40.74 | 41.91 | 40.45 | 41.86 | 936,530 | +0.54(+1.31%) |
Jan 24, 2023 | 42.91 | 42.91 | 40.93 | 41.32 | 1,098,310 | -1.59(-3.71%) |
Jan 23, 2023 | 42.48 | 43.23 | 42.36 | 42.91 | 433,202 | +0.72(+1.71%) |
Jan 20, 2023 | 42.82 | 43.03 | 41.95 | 42.19 | 694,249 | -0.22(-0.52%) |
Jan 19, 2023 | 41.77 | 42.54 | 41.19 | 42.41 | 927,411 | +0.21(+0.50%) |
Jan 18, 2023 | 42.66 | 42.88 | 41.61 | 42.20 | 865,304 | +0.25(+0.60%) |
Jan 17, 2023 | 42.20 | 42.28 | 41.61 | 41.95 | 637,871 | +0.07(+0.17%) |
Jan 13, 2023 | 40.71 | 42.05 | 40.52 | 41.88 | 590,082 | +0.41(+0.99%) |
Jan 12, 2023 | 41.66 | 42.11 | 41.04 | 41.47 | 705,503 | +0.19(+0.46%) |
Jan 11, 2023 | 41.86 | 41.86 | 40.60 | 41.28 | 1,253,529 | -0.08(-0.19%) |
Jan 10, 2023 | 40.78 | 41.37 | 40.34 | 41.36 | 902,695 | +0.71(+1.75%) |
Jan 09, 2023 | 40.00 | 40.85 | 39.24 | 40.65 | 2,486,987 | +2.31(+6.03%) |
Jan 06, 2023 | 37.53 | 38.45 | 37.34 | 38.34 | 2,404,773 | +0.96(+2.57%) |
Jan 05, 2023 | 36.45 | 37.75 | 36.00 | 37.38 | 945,882 | +0.43(+1.16%) |
Jan 04, 2023 | 35.56 | 37.30 | 35.56 | 36.95 | 1,379,554 | +2.08(+5.97%) |