Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 39.66 | 40.02 | 39.52 | 39.90 | 630,912 | +0.59(+1.49%) |
Mar 30, 2023 | 39.35 | 39.67 | 39.02 | 39.32 | 321,704 | +0.37(+0.94%) |
Mar 29, 2023 | 38.62 | 39.02 | 38.39 | 38.95 | 398,589 | +0.64(+1.68%) |
Mar 28, 2023 | 38.25 | 38.66 | 38.24 | 38.31 | 315,998 | -0.02(-0.05%) |
Mar 27, 2023 | 38.17 | 38.63 | 38.17 | 38.33 | 387,973 | +0.32(+0.83%) |
Mar 24, 2023 | 37.74 | 38.01 | 37.39 | 38.01 | 619,763 | +0.22(+0.58%) |
Mar 23, 2023 | 37.63 | 38.21 | 37.38 | 37.79 | 662,435 | +0.09(+0.24%) |
Mar 22, 2023 | 38.35 | 38.45 | 37.68 | 37.70 | 523,013 | -0.78(-2.04%) |
Mar 21, 2023 | 38.16 | 38.78 | 37.82 | 38.49 | 782,466 | +0.68(+1.81%) |
Mar 20, 2023 | 37.86 | 38.27 | 37.60 | 37.80 | 572,335 | -0.03(-0.08%) |
Mar 17, 2023 | 38.86 | 38.99 | 37.76 | 37.83 | 1,197,043 | -1.17(-3.00%) |
Mar 16, 2023 | 37.06 | 39.70 | 37.06 | 39.00 | 1,915,342 | +1.97(+5.33%) |
Mar 15, 2023 | 37.16 | 37.26 | 35.92 | 37.03 | 1,227,104 | -0.23(-0.61%) |
Mar 14, 2023 | 35.97 | 37.45 | 35.97 | 37.26 | 1,377,851 | +1.91(+5.42%) |
Mar 13, 2023 | 35.92 | 36.11 | 34.81 | 35.34 | 1,045,819 | -1.11(-3.05%) |
Mar 10, 2023 | 37.48 | 37.64 | 36.01 | 36.45 | 888,184 | -1.29(-3.42%) |
Mar 09, 2023 | 39.03 | 39.13 | 37.47 | 37.74 | 1,045,145 | -1.27(-3.25%) |
Mar 08, 2023 | 38.26 | 39.33 | 38.01 | 39.01 | 1,242,936 | +0.49(+1.26%) |
Mar 07, 2023 | 40.59 | 40.59 | 38.44 | 38.53 | 882,320 | -1.86(-4.62%) |
Mar 06, 2023 | 40.49 | 40.57 | 40.14 | 40.39 | 1,016,560 | -0.07(-0.17%) |
Mar 03, 2023 | 40.55 | 40.66 | 40.22 | 40.46 | 1,513,657 | -0.10(-0.24%) |
Mar 02, 2023 | 40.70 | 41.50 | 40.27 | 40.56 | 878,938 | -0.48(-1.16%) |
Mar 01, 2023 | 42.48 | 42.48 | 39.03 | 41.04 | 2,100,492 | -0.73(-1.76%) |
Feb 28, 2023 | 42.40 | 42.50 | 41.69 | 41.77 | 1,241,161 | -0.90(-2.11%) |
Feb 27, 2023 | 43.14 | 43.32 | 42.40 | 42.67 | 778,461 | -0.34(-0.78%) |
Feb 24, 2023 | 43.00 | 43.17 | 42.72 | 43.01 | 294,671 | -0.03(-0.07%) |
Feb 23, 2023 | 42.53 | 43.09 | 42.29 | 43.04 | 603,645 | +0.57(+1.33%) |
Feb 22, 2023 | 42.31 | 42.57 | 42.10 | 42.47 | 942,862 | +0.18(+0.42%) |
Feb 21, 2023 | 41.83 | 42.30 | 41.80 | 42.29 | 669,508 | -0.09(-0.21%) |
Feb 17, 2023 | 42.42 | 42.64 | 42.21 | 42.38 | 280,517 | -0.18(-0.42%) |
Feb 16, 2023 | 42.20 | 42.65 | 42.07 | 42.56 | 317,757 | -0.07(-0.16%) |
Feb 15, 2023 | 41.99 | 42.85 | 41.99 | 42.63 | 476,013 | +0.44(+1.03%) |
Feb 14, 2023 | 42.92 | 42.92 | 41.75 | 42.20 | 423,098 | -0.78(-1.82%) |
Feb 13, 2023 | 42.55 | 43.02 | 42.22 | 42.98 | 355,093 | +0.62(+1.47%) |
Feb 10, 2023 | 42.34 | 42.52 | 42.06 | 42.35 | 336,413 | +0.16(+0.38%) |
Feb 09, 2023 | 42.61 | 42.82 | 42.02 | 42.20 | 272,830 | -0.19(-0.44%) |
Feb 08, 2023 | 42.86 | 43.22 | 42.38 | 42.38 | 513,675 | -0.48(-1.11%) |
Feb 07, 2023 | 41.95 | 43.11 | 41.72 | 42.86 | 250,598 | +0.67(+1.60%) |
Feb 06, 2023 | 42.11 | 42.66 | 41.76 | 42.19 | 322,550 | -0.06(-0.14%) |
Feb 03, 2023 | 41.43 | 42.37 | 41.15 | 42.24 | 393,875 | +0.53(+1.26%) |
Feb 02, 2023 | 42.41 | 42.50 | 41.63 | 41.72 | 344,834 | -0.32(-0.75%) |
Feb 01, 2023 | 42.13 | 42.48 | 41.63 | 42.04 | 393,755 | -0.23(-0.54%) |
Jan 31, 2023 | 41.86 | 42.31 | 41.61 | 42.26 | 414,016 | +0.61(+1.48%) |
Jan 30, 2023 | 41.32 | 42.03 | 41.09 | 41.65 | 352,612 | +0.28(+0.67%) |
Jan 27, 2023 | 41.69 | 41.77 | 41.15 | 41.37 | 453,895 | -0.53(-1.25%) |
Jan 26, 2023 | 41.81 | 42.09 | 41.62 | 41.90 | 272,747 | +0.10(+0.24%) |
Jan 25, 2023 | 41.38 | 42.09 | 41.29 | 41.80 | 381,448 | +0.29(+0.69%) |
Jan 24, 2023 | 41.40 | 42.13 | 39.96 | 41.51 | 640,705 | -0.34(-0.81%) |
Jan 23, 2023 | 41.46 | 42.19 | 41.30 | 41.85 | 375,901 | +0.33(+0.79%) |
Jan 20, 2023 | 41.65 | 41.75 | 41.22 | 41.52 | 506,505 | +0.04(+0.10%) |
Jan 19, 2023 | 42.42 | 42.42 | 41.18 | 41.48 | 746,382 | -1.04(-2.45%) |
Jan 18, 2023 | 43.49 | 43.49 | 42.52 | 42.52 | 491,673 | -0.69(-1.61%) |
Jan 17, 2023 | 43.24 | 43.51 | 42.97 | 43.22 | 569,470 | -0.30(-0.68%) |
Jan 13, 2023 | 42.26 | 43.67 | 42.25 | 43.51 | 571,071 | +0.87(+2.05%) |
Jan 12, 2023 | 42.66 | 42.66 | 41.65 | 42.64 | 538,270 | -0.15(-0.35%) |
Jan 11, 2023 | 42.08 | 43.33 | 41.92 | 42.79 | 462,406 | +0.86(+2.06%) |
Jan 10, 2023 | 41.33 | 41.94 | 41.30 | 41.93 | 284,916 | +0.38(+0.91%) |
Jan 09, 2023 | 41.05 | 41.93 | 40.55 | 41.55 | 584,033 | +0.89(+2.20%) |
Jan 06, 2023 | 39.93 | 40.79 | 39.74 | 40.66 | 419,117 | +0.97(+2.45%) |
Jan 05, 2023 | 41.07 | 41.29 | 39.41 | 39.69 | 1,395,739 | -1.61(-3.89%) |
Jan 04, 2023 | 41.62 | 41.97 | 41.16 | 41.29 | 955,469 | -0.12(-0.29%) |