Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 41.94 | 42.30 | 41.67 | 42.09 | 55,227 | +0.17(+0.39%) |
Mar 30, 2023 | 43.02 | 43.02 | 41.65 | 41.93 | 62,173 | -0.27(-0.64%) |
Mar 29, 2023 | 42.07 | 42.39 | 41.55 | 42.20 | 50,536 | +0.39(+0.93%) |
Mar 28, 2023 | 43.37 | 43.51 | 41.57 | 41.81 | 91,806 | -1.91(-4.38%) |
Mar 27, 2023 | 43.83 | 44.12 | 43.35 | 43.73 | 39,291 | +0.26(+0.60%) |
Mar 24, 2023 | 43.10 | 43.73 | 42.87 | 43.46 | 62,233 | -0.01(-0.02%) |
Mar 23, 2023 | 43.83 | 44.17 | 43.24 | 43.47 | 37,530 | -0.26(-0.60%) |
Mar 22, 2023 | 44.68 | 45.03 | 43.74 | 43.74 | 58,241 | -1.01(-2.26%) |
Mar 21, 2023 | 44.63 | 45.13 | 44.47 | 44.75 | 73,465 | +0.74(+1.68%) |
Mar 20, 2023 | 44.30 | 44.93 | 43.56 | 44.01 | 55,822 | +0.12(+0.27%) |
Mar 17, 2023 | 45.24 | 45.24 | 43.74 | 43.89 | 129,103 | -1.72(-3.77%) |
Mar 16, 2023 | 44.09 | 45.62 | 43.97 | 45.61 | 63,108 | +1.09(+2.44%) |
Mar 15, 2023 | 43.65 | 44.81 | 43.10 | 44.52 | 49,218 | +0.17(+0.39%) |
Mar 14, 2023 | 44.33 | 45.68 | 44.14 | 44.35 | 56,321 | +0.98(+2.26%) |
Mar 13, 2023 | 44.23 | 44.95 | 43.02 | 43.37 | 88,045 | -1.22(-2.75%) |
Mar 10, 2023 | 45.35 | 45.52 | 44.28 | 44.59 | 48,312 | -0.73(-1.61%) |
Mar 09, 2023 | 46.75 | 47.10 | 45.08 | 45.32 | 42,709 | -1.49(-3.18%) |
Mar 08, 2023 | 47.34 | 47.34 | 46.36 | 46.81 | 40,472 | -0.46(-0.97%) |
Mar 07, 2023 | 46.18 | 47.47 | 45.98 | 47.26 | 48,505 | +0.99(+2.14%) |
Mar 06, 2023 | 47.57 | 47.57 | 45.78 | 46.27 | 74,989 | -1.16(-2.44%) |
Mar 03, 2023 | 46.63 | 47.66 | 46.52 | 47.43 | 51,345 | +1.01(+2.18%) |
Mar 02, 2023 | 46.65 | 46.68 | 45.82 | 46.42 | 48,389 | -0.56(-1.20%) |
Mar 01, 2023 | 46.78 | 47.34 | 46.56 | 46.98 | 39,931 | +0.27(+0.58%) |
Feb 28, 2023 | 46.61 | 47.65 | 46.54 | 46.71 | 97,423 | +0.18(+0.39%) |
Feb 27, 2023 | 47.27 | 47.49 | 46.49 | 46.53 | 40,639 | -0.57(-1.21%) |
Feb 24, 2023 | 46.85 | 47.53 | 46.45 | 47.10 | 51,141 | -0.01(-0.02%) |
Feb 23, 2023 | 47.49 | 47.76 | 47.09 | 47.11 | 33,750 | -0.23(-0.49%) |
Feb 22, 2023 | 47.94 | 48.61 | 47.27 | 47.34 | 66,048 | -0.59(-1.23%) |
Feb 21, 2023 | 48.73 | 48.73 | 47.86 | 47.93 | 58,349 | -0.97(-1.98%) |
Feb 17, 2023 | 48.63 | 49.11 | 48.40 | 48.90 | 43,658 | +0.48(+1.00%) |
Feb 16, 2023 | 48.16 | 48.89 | 47.97 | 48.41 | 49,367 | -0.24(-0.50%) |
Feb 15, 2023 | 48.32 | 48.86 | 47.66 | 48.65 | 49,393 | +0.27(+0.56%) |
Feb 14, 2023 | 49.23 | 49.23 | 48.35 | 48.38 | 62,560 | -1.03(-2.09%) |
Feb 13, 2023 | 48.47 | 49.42 | 48.24 | 49.42 | 34,327 | +1.05(+2.18%) |
Feb 10, 2023 | 48.68 | 48.91 | 48.32 | 48.36 | 55,114 | -0.31(-0.64%) |
Feb 09, 2023 | 48.90 | 49.25 | 48.42 | 48.67 | 39,341 | +0.04(+0.08%) |
Feb 08, 2023 | 49.44 | 49.62 | 48.38 | 48.63 | 35,081 | -0.75(-1.53%) |
Feb 07, 2023 | 48.51 | 49.74 | 48.51 | 49.39 | 42,547 | +0.57(+1.17%) |
Feb 06, 2023 | 49.01 | 49.32 | 48.63 | 48.82 | 39,530 | -0.35(-0.71%) |
Feb 03, 2023 | 48.36 | 49.26 | 48.36 | 49.17 | 69,029 | +0.55(+1.13%) |
Feb 02, 2023 | 48.24 | 48.79 | 47.72 | 48.62 | 93,964 | +0.77(+1.62%) |
Feb 01, 2023 | 46.92 | 48.22 | 46.88 | 47.84 | 48,146 | +0.93(+1.98%) |
Jan 31, 2023 | 46.62 | 47.22 | 46.62 | 46.92 | 121,429 | +0.33(+0.71%) |
Jan 30, 2023 | 46.54 | 47.23 | 46.30 | 46.59 | 42,361 | -0.21(-0.45%) |
Jan 27, 2023 | 46.99 | 47.47 | 46.65 | 46.80 | 38,220 | -0.43(-0.92%) |
Jan 26, 2023 | 47.37 | 47.80 | 46.32 | 47.23 | 39,866 | -0.01(-0.02%) |
Jan 25, 2023 | 46.63 | 47.26 | 46.03 | 47.24 | 32,858 | +0.56(+1.20%) |
Jan 24, 2023 | 47.13 | 47.14 | 46.03 | 46.68 | 53,596 | -0.48(-1.02%) |
Jan 23, 2023 | 47.11 | 47.30 | 46.51 | 47.17 | 69,756 | +0.68(+1.45%) |
Jan 20, 2023 | 47.21 | 47.25 | 45.92 | 46.49 | 72,051 | +1.14(+2.51%) |
Jan 19, 2023 | 45.43 | 45.82 | 44.94 | 45.35 | 41,389 | -0.35(-0.76%) |
Jan 18, 2023 | 46.94 | 47.09 | 45.41 | 45.70 | 62,920 | -1.25(-2.65%) |
Jan 17, 2023 | 47.10 | 47.34 | 46.13 | 46.94 | 48,542 | -0.17(-0.37%) |
Jan 13, 2023 | 46.94 | 47.12 | 46.05 | 47.12 | 34,677 | +0.05(+0.10%) |
Jan 12, 2023 | 47.32 | 47.83 | 45.46 | 47.07 | 58,088 | -0.20(-0.43%) |
Jan 11, 2023 | 47.20 | 47.52 | 46.33 | 47.27 | 44,553 | +0.23(+0.49%) |
Jan 10, 2023 | 46.35 | 47.26 | 46.02 | 47.04 | 56,791 | +0.57(+1.23%) |
Jan 09, 2023 | 47.39 | 47.82 | 46.17 | 46.47 | 86,031 | -0.05(-0.10%) |
Jan 06, 2023 | 45.41 | 47.28 | 44.70 | 46.52 | 99,613 | +1.62(+3.62%) |
Jan 05, 2023 | 44.65 | 45.12 | 44.16 | 44.90 | 61,218 | +0.35(+0.78%) |
Jan 04, 2023 | 43.98 | 45.02 | 43.71 | 44.55 | 80,075 | +0.80(+1.83%) |