Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 35.91 | 36.15 | 35.19 | 35.98 | 572,785 | +0.40(+1.12%) |
Mar 30, 2023 | 36.17 | 36.18 | 34.81 | 35.58 | 512,617 | -0.38(-1.06%) |
Mar 29, 2023 | 35.42 | 36.12 | 34.60 | 35.96 | 400,353 | +1.18(+3.39%) |
Mar 28, 2023 | 35.03 | 35.81 | 34.39 | 34.78 | 882,958 | -0.42(-1.19%) |
Mar 27, 2023 | 36.51 | 36.77 | 35.03 | 35.20 | 495,832 | -1.36(-3.72%) |
Mar 24, 2023 | 34.59 | 36.87 | 33.83 | 36.56 | 861,943 | +1.46(+4.16%) |
Mar 23, 2023 | 36.56 | 36.56 | 34.96 | 35.10 | 1,176,276 | -1.21(-3.33%) |
Mar 22, 2023 | 38.77 | 38.77 | 36.25 | 36.31 | 1,428,729 | -2.80(-7.16%) |
Mar 21, 2023 | 41.00 | 41.56 | 38.41 | 39.11 | 1,246,219 | -2.55(-6.12%) |
Mar 20, 2023 | 40.50 | 41.80 | 39.57 | 41.66 | 653,553 | -0.18(-0.43%) |
Mar 17, 2023 | 42.22 | 42.35 | 40.75 | 41.84 | 741,707 | -0.69(-1.62%) |
Mar 16, 2023 | 43.27 | 44.26 | 42.08 | 42.53 | 502,296 | -1.22(-2.79%) |
Mar 15, 2023 | 43.09 | 44.16 | 42.67 | 43.75 | 367,235 | -0.27(-0.61%) |
Mar 14, 2023 | 43.80 | 44.75 | 43.30 | 44.02 | 630,902 | +0.86(+1.99%) |
Mar 13, 2023 | 41.79 | 43.83 | 40.34 | 43.16 | 540,478 | +1.36(+3.25%) |
Mar 10, 2023 | 44.04 | 44.17 | 40.31 | 41.80 | 897,116 | -2.40(-5.43%) |
Mar 09, 2023 | 45.62 | 46.66 | 44.02 | 44.20 | 376,820 | -1.38(-3.03%) |
Mar 08, 2023 | 45.30 | 45.97 | 44.84 | 45.58 | 237,472 | +0.52(+1.15%) |
Mar 07, 2023 | 45.01 | 46.21 | 44.99 | 45.06 | 300,004 | +0.05(+0.11%) |
Mar 06, 2023 | 46.81 | 46.98 | 44.80 | 45.01 | 273,026 | -1.77(-3.78%) |
Mar 03, 2023 | 46.62 | 46.86 | 45.65 | 46.78 | 421,324 | +0.38(+0.82%) |
Mar 02, 2023 | 45.85 | 46.72 | 45.33 | 46.40 | 321,647 | -0.03(-0.06%) |
Mar 01, 2023 | 43.05 | 47.91 | 43.04 | 46.43 | 941,659 | +3.64(+8.51%) |
Feb 28, 2023 | 42.48 | 43.84 | 42.09 | 42.79 | 520,165 | -0.26(-0.60%) |
Feb 27, 2023 | 42.50 | 45.72 | 42.35 | 43.05 | 1,897,250 | +2.93(+7.30%) |
Feb 24, 2023 | 40.78 | 41.80 | 39.96 | 40.12 | 385,772 | -1.38(-3.33%) |
Feb 23, 2023 | 42.17 | 42.17 | 40.85 | 41.50 | 379,740 | -0.25(-0.60%) |
Feb 22, 2023 | 42.29 | 42.99 | 41.18 | 41.75 | 250,135 | -0.32(-0.76%) |
Feb 21, 2023 | 42.41 | 43.07 | 41.58 | 42.07 | 322,071 | -0.95(-2.21%) |
Feb 17, 2023 | 42.50 | 43.45 | 41.95 | 43.02 | 316,378 | +0.68(+1.61%) |
Feb 16, 2023 | 42.24 | 42.78 | 41.90 | 42.34 | 270,187 | -0.54(-1.26%) |
Feb 15, 2023 | 42.31 | 43.17 | 41.61 | 42.88 | 285,746 | +0.30(+0.70%) |
Feb 14, 2023 | 41.88 | 43.07 | 41.45 | 42.58 | 177,487 | +0.41(+0.97%) |
Feb 13, 2023 | 43.70 | 43.70 | 42.11 | 42.17 | 227,685 | -1.40(-3.21%) |
Feb 10, 2023 | 43.16 | 43.79 | 42.83 | 43.57 | 203,093 | +0.25(+0.58%) |
Feb 09, 2023 | 42.37 | 43.62 | 41.80 | 43.32 | 225,588 | +0.98(+2.31%) |
Feb 08, 2023 | 45.53 | 45.53 | 41.96 | 42.34 | 530,160 | -3.56(-7.76%) |
Feb 07, 2023 | 46.34 | 46.41 | 45.19 | 45.90 | 571,495 | -0.24(-0.52%) |
Feb 06, 2023 | 46.00 | 47.27 | 44.78 | 46.14 | 332,631 | +0.05(+0.11%) |
Feb 03, 2023 | 44.44 | 46.27 | 44.44 | 46.09 | 345,816 | +1.11(+2.47%) |
Feb 02, 2023 | 43.81 | 45.01 | 42.09 | 44.98 | 448,229 | +1.27(+2.91%) |
Feb 01, 2023 | 44.06 | 44.51 | 42.91 | 43.71 | 480,121 | -0.35(-0.79%) |
Jan 31, 2023 | 44.24 | 45.00 | 43.80 | 44.06 | 392,342 | -0.10(-0.23%) |
Jan 30, 2023 | 45.87 | 46.24 | 43.82 | 44.16 | 326,194 | -2.09(-4.52%) |
Jan 27, 2023 | 45.71 | 46.94 | 45.37 | 46.25 | 225,551 | +0.42(+0.92%) |
Jan 26, 2023 | 46.67 | 46.84 | 45.34 | 45.83 | 239,009 | -0.67(-1.44%) |
Jan 25, 2023 | 46.35 | 46.80 | 44.91 | 46.50 | 326,307 | -0.02(-0.04%) |
Jan 24, 2023 | 46.39 | 47.59 | 46.08 | 46.52 | 516,399 | -0.07(-0.15%) |
Jan 23, 2023 | 46.62 | 47.17 | 45.79 | 46.59 | 327,933 | -0.02(-0.04%) |
Jan 20, 2023 | 47.23 | 47.35 | 46.00 | 46.61 | 361,977 | +0.15(+0.32%) |
Jan 19, 2023 | 46.39 | 47.49 | 46.25 | 46.46 | 282,141 | -0.21(-0.45%) |
Jan 18, 2023 | 47.31 | 48.40 | 46.62 | 46.67 | 469,786 | -0.27(-0.58%) |
Jan 17, 2023 | 45.75 | 47.02 | 45.14 | 46.94 | 320,254 | +0.92(+2.00%) |
Jan 13, 2023 | 47.00 | 48.00 | 45.42 | 46.02 | 388,814 | -1.41(-2.97%) |
Jan 12, 2023 | 46.58 | 48.05 | 46.16 | 47.43 | 390,879 | +1.00(+2.15%) |
Jan 11, 2023 | 46.54 | 46.91 | 45.29 | 46.43 | 569,231 | -0.25(-0.54%) |
Jan 10, 2023 | 44.63 | 46.94 | 44.41 | 46.68 | 363,439 | +1.83(+4.08%) |
Jan 09, 2023 | 44.24 | 45.55 | 43.26 | 44.85 | 643,647 | +1.01(+2.30%) |
Jan 06, 2023 | 42.97 | 43.88 | 42.41 | 43.84 | 430,121 | +1.07(+2.50%) |
Jan 05, 2023 | 43.84 | 43.84 | 42.72 | 42.77 | 293,221 | -1.45(-3.28%) |
Jan 04, 2023 | 43.61 | 44.61 | 43.46 | 44.22 | 404,595 | +0.83(+1.91%) |