Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 38.23 | 38.85 | 38.11 | 38.58 | 118,968 | +0.76(+2.01%) |
Mar 30, 2023 | 37.85 | 38.28 | 37.59 | 37.82 | 24,266 | +0.45(+1.20%) |
Mar 29, 2023 | 37.62 | 37.99 | 36.81 | 37.37 | 45,110 | +0.12(+0.32%) |
Mar 28, 2023 | 37.28 | 37.77 | 36.93 | 37.25 | 129,737 | -0.16(-0.43%) |
Mar 27, 2023 | 37.92 | 37.96 | 37.27 | 37.41 | 35,026 | +0.20(+0.54%) |
Mar 24, 2023 | 36.08 | 37.29 | 36.04 | 37.21 | 36,235 | +0.50(+1.36%) |
Mar 23, 2023 | 37.35 | 37.75 | 36.35 | 36.71 | 51,366 | -0.44(-1.18%) |
Mar 22, 2023 | 36.60 | 38.43 | 36.21 | 37.15 | 28,321 | -1.28(-3.32%) |
Mar 21, 2023 | 38.46 | 39.09 | 38.19 | 38.43 | 34,690 | +0.90(+2.41%) |
Mar 20, 2023 | 36.64 | 38.27 | 36.49 | 37.53 | 63,001 | +1.05(+2.87%) |
Mar 17, 2023 | 37.06 | 37.06 | 36.04 | 36.48 | 82,337 | -1.01(-2.69%) |
Mar 16, 2023 | 36.26 | 37.60 | 35.26 | 37.49 | 125,347 | +0.84(+2.29%) |
Mar 15, 2023 | 37.47 | 37.52 | 36.30 | 36.65 | 74,746 | -2.12(-5.48%) |
Mar 14, 2023 | 38.23 | 39.15 | 37.53 | 38.77 | 57,618 | +1.74(+4.69%) |
Mar 13, 2023 | 38.00 | 38.89 | 36.64 | 37.04 | 242,403 | -1.88(-4.82%) |
Mar 10, 2023 | 39.29 | 40.24 | 38.56 | 38.91 | 68,469 | -0.35(-0.89%) |
Mar 09, 2023 | 41.93 | 41.93 | 39.24 | 39.26 | 81,682 | -1.75(-4.26%) |
Mar 08, 2023 | 42.98 | 43.92 | 40.41 | 41.01 | 92,544 | -2.05(-4.75%) |
Mar 07, 2023 | 42.45 | 43.36 | 41.17 | 43.05 | 50,270 | +0.76(+1.79%) |
Mar 06, 2023 | 43.92 | 44.08 | 40.34 | 42.30 | 120,828 | -2.47(-5.53%) |
Mar 03, 2023 | 43.99 | 44.77 | 43.70 | 44.77 | 79,371 | +0.96(+2.19%) |
Mar 02, 2023 | 42.87 | 43.88 | 42.76 | 43.81 | 50,535 | +0.71(+1.64%) |
Mar 01, 2023 | 43.11 | 43.54 | 42.80 | 43.10 | 50,044 | +0.05(+0.12%) |
Feb 28, 2023 | 41.46 | 44.01 | 41.46 | 43.05 | 78,315 | +1.45(+3.48%) |
Feb 27, 2023 | 41.16 | 41.73 | 41.08 | 41.61 | 49,169 | +0.71(+1.73%) |
Feb 24, 2023 | 40.52 | 41.02 | 39.91 | 40.90 | 47,799 | -0.45(-1.09%) |
Feb 23, 2023 | 40.97 | 42.03 | 40.71 | 41.35 | 36,094 | +0.69(+1.71%) |
Feb 22, 2023 | 40.41 | 41.03 | 40.05 | 40.65 | 46,530 | +0.36(+0.90%) |
Feb 21, 2023 | 42.03 | 42.03 | 39.55 | 40.29 | 56,819 | -1.97(-4.65%) |
Feb 17, 2023 | 41.14 | 42.75 | 40.95 | 42.26 | 68,894 | +1.32(+3.22%) |
Feb 16, 2023 | 39.35 | 41.83 | 39.35 | 40.94 | 101,525 | +1.04(+2.60%) |
Feb 15, 2023 | 40.11 | 40.55 | 39.43 | 39.90 | 242,282 | -0.36(-0.89%) |
Feb 14, 2023 | 40.59 | 40.90 | 39.83 | 40.26 | 55,944 | -0.55(-1.34%) |
Feb 13, 2023 | 40.40 | 41.55 | 39.75 | 40.81 | 58,714 | +0.41(+1.01%) |
Feb 10, 2023 | 40.35 | 40.75 | 40.05 | 40.40 | 62,504 | -0.03(-0.07%) |
Feb 09, 2023 | 42.05 | 42.37 | 40.42 | 40.43 | 33,119 | -1.25(-2.99%) |
Feb 08, 2023 | 40.57 | 41.83 | 40.57 | 41.68 | 33,891 | +0.23(+0.55%) |
Feb 07, 2023 | 40.24 | 41.60 | 39.66 | 41.45 | 65,809 | +1.25(+3.10%) |
Feb 06, 2023 | 41.14 | 41.17 | 38.32 | 40.20 | 95,059 | -1.03(-2.49%) |
Feb 03, 2023 | 41.82 | 42.26 | 41.08 | 41.23 | 89,323 | -1.04(-2.45%) |
Feb 02, 2023 | 40.15 | 42.37 | 39.64 | 42.27 | 156,951 | +2.11(+5.27%) |
Feb 01, 2023 | 40.73 | 40.85 | 39.60 | 40.15 | 172,963 | -0.39(-0.96%) |
Jan 31, 2023 | 38.47 | 40.58 | 38.47 | 40.54 | 51,756 | +2.24(+5.86%) |
Jan 30, 2023 | 38.77 | 39.15 | 38.30 | 38.30 | 33,254 | -0.69(-1.77%) |
Jan 27, 2023 | 38.45 | 39.45 | 38.45 | 38.98 | 11,469 | +0.45(+1.16%) |
Jan 26, 2023 | 39.28 | 39.30 | 38.34 | 38.54 | 21,139 | -0.42(-1.08%) |
Jan 25, 2023 | 38.68 | 39.02 | 37.97 | 38.95 | 28,637 | -0.44(-1.11%) |
Jan 24, 2023 | 39.68 | 40.31 | 39.32 | 39.39 | 28,270 | -0.60(-1.50%) |
Jan 23, 2023 | 38.98 | 39.99 | 38.76 | 39.99 | 39,628 | +1.01(+2.58%) |
Jan 20, 2023 | 39.49 | 39.63 | 38.64 | 38.98 | 42,288 | -0.18(-0.46%) |
Jan 19, 2023 | 38.94 | 39.32 | 38.04 | 39.16 | 27,511 | -0.09(-0.23%) |
Jan 18, 2023 | 39.82 | 39.86 | 39.06 | 39.25 | 34,863 | -0.30(-0.76%) |
Jan 17, 2023 | 39.98 | 40.40 | 39.48 | 39.55 | 47,598 | -0.55(-1.37%) |
Jan 13, 2023 | 39.15 | 40.34 | 38.95 | 40.10 | 29,871 | +0.45(+1.13%) |
Jan 12, 2023 | 39.73 | 39.83 | 39.10 | 39.65 | 62,783 | +0.07(+0.18%) |
Jan 11, 2023 | 38.70 | 39.70 | 37.99 | 39.58 | 71,336 | +0.99(+2.56%) |
Jan 10, 2023 | 37.12 | 38.64 | 36.98 | 38.59 | 61,256 | +1.57(+4.23%) |
Jan 09, 2023 | 37.94 | 38.29 | 36.97 | 37.03 | 48,729 | -0.85(-2.24%) |
Jan 06, 2023 | 36.58 | 38.05 | 36.35 | 37.88 | 46,722 | +1.75(+4.83%) |
Jan 05, 2023 | 35.64 | 36.14 | 35.28 | 36.13 | 45,100 | +0.10(+0.28%) |
Jan 04, 2023 | 35.44 | 36.12 | 34.75 | 36.03 | 37,534 | +1.18(+3.38%) |