Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 42.19 | 42.71 | 41.98 | 42.70 | 1,377,244 | +0.72(+1.70%) |
Mar 30, 2023 | 42.27 | 42.28 | 41.89 | 41.98 | 516,041 | +0.10(+0.24%) |
Mar 29, 2023 | 41.69 | 41.98 | 41.39 | 41.88 | 639,468 | +0.68(+1.64%) |
Mar 28, 2023 | 41.11 | 41.47 | 40.74 | 41.21 | 550,715 | +0.00(+0.00%) |
Mar 27, 2023 | 41.18 | 41.77 | 41.02 | 41.21 | 709,225 | +0.06(+0.14%) |
Mar 24, 2023 | 41.11 | 41.24 | 40.59 | 41.15 | 535,114 | +0.16(+0.39%) |
Mar 23, 2023 | 40.43 | 41.40 | 40.43 | 40.99 | 596,846 | +0.82(+2.05%) |
Mar 22, 2023 | 41.42 | 41.51 | 40.14 | 40.16 | 784,886 | -1.39(-3.35%) |
Mar 21, 2023 | 41.13 | 41.67 | 41.02 | 41.55 | 620,569 | +0.56(+1.36%) |
Mar 20, 2023 | 40.72 | 41.11 | 40.36 | 41.00 | 981,012 | +0.30(+0.73%) |
Mar 17, 2023 | 40.92 | 41.26 | 40.45 | 40.70 | 1,049,764 | -0.01(-0.02%) |
Mar 16, 2023 | 39.81 | 41.11 | 39.75 | 40.71 | 805,031 | +0.67(+1.66%) |
Mar 15, 2023 | 39.27 | 40.09 | 38.76 | 40.04 | 903,846 | +0.32(+0.80%) |
Mar 14, 2023 | 39.31 | 40.18 | 39.27 | 39.73 | 918,620 | +1.07(+2.77%) |
Mar 13, 2023 | 37.63 | 38.81 | 36.96 | 38.65 | 918,119 | +0.64(+1.67%) |
Mar 10, 2023 | 39.19 | 39.34 | 37.58 | 38.02 | 775,115 | -1.27(-3.24%) |
Mar 09, 2023 | 39.85 | 40.38 | 39.05 | 39.29 | 820,007 | -0.42(-1.05%) |
Mar 08, 2023 | 39.64 | 40.07 | 39.64 | 39.71 | 829,678 | -0.03(-0.07%) |
Mar 07, 2023 | 40.62 | 40.81 | 39.29 | 39.74 | 914,741 | -0.96(-2.37%) |
Mar 06, 2023 | 42.49 | 42.49 | 40.52 | 40.70 | 863,560 | -1.49(-3.53%) |
Mar 03, 2023 | 41.59 | 42.29 | 41.27 | 42.19 | 960,907 | +0.76(+1.85%) |
Mar 02, 2023 | 39.55 | 41.62 | 39.35 | 41.42 | 1,425,621 | +1.84(+4.64%) |
Mar 01, 2023 | 40.22 | 40.27 | 39.23 | 39.59 | 957,257 | -0.60(-1.48%) |
Feb 28, 2023 | 38.32 | 41.38 | 38.12 | 40.18 | 1,395,366 | +1.24(+3.19%) |
Feb 27, 2023 | 39.58 | 39.78 | 38.69 | 38.94 | 817,051 | -0.28(-0.71%) |
Feb 24, 2023 | 39.94 | 40.37 | 39.08 | 39.22 | 554,872 | -1.37(-3.38%) |
Feb 23, 2023 | 40.27 | 40.67 | 39.89 | 40.59 | 514,582 | +0.85(+2.15%) |
Feb 22, 2023 | 39.97 | 40.41 | 39.51 | 39.74 | 586,360 | +0.00(+0.00%) |
Feb 21, 2023 | 40.04 | 40.71 | 39.53 | 39.74 | 648,516 | -0.87(-2.15%) |
Feb 17, 2023 | 40.56 | 40.78 | 40.16 | 40.61 | 661,494 | -0.04(-0.10%) |
Feb 16, 2023 | 40.65 | 41.23 | 40.15 | 40.65 | 507,067 | -0.71(-1.73%) |
Feb 15, 2023 | 40.48 | 41.49 | 40.31 | 41.36 | 346,640 | +0.74(+1.83%) |
Feb 14, 2023 | 38.75 | 40.73 | 38.66 | 40.62 | 664,015 | +1.65(+4.22%) |
Feb 13, 2023 | 39.04 | 39.25 | 38.78 | 38.97 | 714,137 | +0.19(+0.49%) |
Feb 10, 2023 | 39.58 | 39.66 | 38.70 | 38.78 | 509,964 | -1.15(-2.88%) |
Feb 09, 2023 | 40.95 | 40.95 | 39.89 | 39.94 | 721,796 | -0.30(-0.74%) |
Feb 08, 2023 | 41.04 | 41.48 | 40.04 | 40.23 | 471,007 | -0.97(-2.36%) |
Feb 07, 2023 | 40.60 | 41.30 | 40.20 | 41.21 | 550,210 | +0.62(+1.54%) |
Feb 06, 2023 | 40.60 | 40.98 | 40.36 | 40.58 | 528,508 | -0.47(-1.14%) |
Feb 03, 2023 | 41.05 | 41.78 | 40.21 | 41.05 | 909,933 | -0.88(-2.11%) |
Feb 02, 2023 | 40.61 | 42.00 | 40.27 | 41.93 | 1,324,385 | +1.67(+4.14%) |
Feb 01, 2023 | 38.69 | 40.27 | 38.49 | 40.26 | 939,845 | +1.53(+3.94%) |
Jan 31, 2023 | 38.52 | 38.78 | 38.41 | 38.74 | 567,265 | +0.25(+0.64%) |
Jan 30, 2023 | 38.38 | 38.75 | 37.97 | 38.49 | 680,949 | -0.36(-0.92%) |
Jan 27, 2023 | 38.06 | 38.98 | 37.91 | 38.84 | 823,333 | +0.57(+1.48%) |
Jan 26, 2023 | 38.37 | 38.84 | 37.90 | 38.28 | 586,149 | +0.53(+1.39%) |
Jan 25, 2023 | 37.31 | 38.01 | 36.30 | 37.75 | 555,368 | -0.26(-0.68%) |
Jan 24, 2023 | 38.23 | 38.46 | 37.83 | 38.01 | 546,840 | -0.57(-1.47%) |
Jan 23, 2023 | 38.08 | 38.60 | 37.66 | 38.58 | 654,587 | +0.59(+1.54%) |
Jan 20, 2023 | 37.16 | 38.07 | 37.02 | 37.99 | 507,199 | +1.19(+3.23%) |
Jan 19, 2023 | 37.08 | 37.52 | 36.66 | 36.80 | 483,092 | -0.66(-1.77%) |
Jan 18, 2023 | 38.06 | 38.57 | 37.13 | 37.47 | 588,572 | -0.37(-0.97%) |
Jan 17, 2023 | 37.52 | 37.95 | 37.34 | 37.83 | 607,688 | +0.16(+0.42%) |
Jan 13, 2023 | 37.10 | 37.71 | 36.82 | 37.67 | 501,161 | +0.32(+0.85%) |
Jan 12, 2023 | 37.85 | 38.15 | 36.82 | 37.36 | 587,537 | -0.54(-1.41%) |
Jan 11, 2023 | 37.20 | 37.93 | 36.91 | 37.89 | 851,720 | +0.95(+2.58%) |
Jan 10, 2023 | 35.81 | 37.02 | 35.81 | 36.94 | 669,682 | +0.80(+2.22%) |
Jan 09, 2023 | 35.55 | 36.41 | 35.35 | 36.14 | 1,131,665 | +1.01(+2.88%) |
Jan 06, 2023 | 34.50 | 35.15 | 33.48 | 35.12 | 892,408 | +0.70(+2.05%) |
Jan 05, 2023 | 36.10 | 36.15 | 34.36 | 34.42 | 1,315,463 | -2.10(-5.76%) |
Jan 04, 2023 | 36.70 | 36.82 | 35.80 | 36.52 | 518,020 | +0.09(+0.25%) |