Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 39.47 | 40.32 | 39.39 | 40.28 | 1,063,114 | +0.98(+2.49%) |
Mar 30, 2023 | 39.44 | 39.71 | 39.19 | 39.30 | 481,321 | +0.05(+0.13%) |
Mar 29, 2023 | 39.07 | 39.49 | 38.90 | 39.25 | 929,879 | +0.52(+1.34%) |
Mar 28, 2023 | 39.00 | 39.02 | 38.44 | 38.73 | 920,048 | -0.33(-0.84%) |
Mar 27, 2023 | 38.55 | 39.13 | 38.45 | 39.06 | 663,851 | +0.68(+1.77%) |
Mar 24, 2023 | 38.16 | 38.48 | 38.03 | 38.38 | 564,025 | +0.13(+0.34%) |
Mar 23, 2023 | 38.64 | 39.03 | 38.04 | 38.25 | 758,223 | -0.08(-0.21%) |
Mar 22, 2023 | 38.93 | 39.56 | 38.26 | 38.33 | 949,790 | -0.72(-1.84%) |
Mar 21, 2023 | 38.89 | 39.16 | 38.67 | 39.05 | 877,324 | +0.42(+1.09%) |
Mar 20, 2023 | 37.86 | 38.69 | 37.82 | 38.63 | 900,693 | +0.78(+2.06%) |
Mar 17, 2023 | 37.86 | 38.26 | 37.35 | 37.85 | 1,370,898 | -0.14(-0.37%) |
Mar 16, 2023 | 36.93 | 38.20 | 36.93 | 37.99 | 766,448 | +0.82(+2.21%) |
Mar 15, 2023 | 37.05 | 37.45 | 36.71 | 37.17 | 1,184,435 | -0.56(-1.48%) |
Mar 14, 2023 | 37.67 | 38.10 | 37.34 | 37.73 | 1,295,804 | +0.72(+1.95%) |
Mar 13, 2023 | 37.46 | 37.76 | 36.67 | 37.01 | 1,385,615 | -0.77(-2.04%) |
Mar 10, 2023 | 38.63 | 38.77 | 37.51 | 37.78 | 858,213 | -1.02(-2.63%) |
Mar 09, 2023 | 40.04 | 40.24 | 38.75 | 38.80 | 641,565 | -1.13(-2.83%) |
Mar 08, 2023 | 39.85 | 40.30 | 39.83 | 39.93 | 911,608 | +0.18(+0.45%) |
Mar 07, 2023 | 40.24 | 40.77 | 39.44 | 39.75 | 1,076,133 | -0.41(-1.02%) |
Mar 06, 2023 | 40.45 | 40.45 | 39.66 | 40.16 | 1,623,406 | -0.27(-0.67%) |
Mar 03, 2023 | 40.50 | 40.97 | 40.23 | 40.43 | 1,711,816 | +0.17(+0.42%) |
Mar 02, 2023 | 40.32 | 40.47 | 39.02 | 40.26 | 1,501,374 | -0.63(-1.54%) |
Mar 01, 2023 | 40.74 | 41.24 | 40.58 | 40.89 | 928,239 | +0.13(+0.32%) |
Feb 28, 2023 | 41.12 | 41.51 | 40.76 | 40.76 | 1,401,158 | -0.54(-1.31%) |
Feb 27, 2023 | 41.50 | 41.73 | 41.17 | 41.30 | 754,502 | +0.07(+0.17%) |
Feb 24, 2023 | 40.62 | 41.44 | 40.62 | 41.23 | 511,541 | -0.31(-0.75%) |
Feb 23, 2023 | 41.80 | 41.80 | 40.88 | 41.54 | 693,741 | +0.34(+0.83%) |
Feb 22, 2023 | 40.79 | 41.24 | 40.57 | 41.20 | 1,258,791 | +0.42(+1.03%) |
Feb 21, 2023 | 40.91 | 41.20 | 40.53 | 40.78 | 974,396 | -0.61(-1.47%) |
Feb 17, 2023 | 42.11 | 42.17 | 41.00 | 41.39 | 1,491,537 | -0.87(-2.06%) |
Feb 16, 2023 | 41.88 | 42.79 | 41.61 | 42.26 | 1,354,268 | -0.16(-0.38%) |
Feb 15, 2023 | 40.72 | 42.45 | 40.63 | 42.42 | 1,753,685 | +1.76(+4.33%) |
Feb 14, 2023 | 39.71 | 41.10 | 39.04 | 40.66 | 2,328,598 | +1.08(+2.73%) |
Feb 13, 2023 | 36.71 | 39.95 | 36.32 | 39.58 | 3,921,225 | +5.31(+15.49%) |
Feb 10, 2023 | 34.82 | 34.95 | 34.18 | 34.27 | 1,072,997 | -0.80(-2.28%) |
Feb 09, 2023 | 35.56 | 35.84 | 34.97 | 35.07 | 547,996 | -0.02(-0.06%) |
Feb 08, 2023 | 35.36 | 35.80 | 35.00 | 35.09 | 730,292 | -0.35(-0.99%) |
Feb 07, 2023 | 34.83 | 35.66 | 34.65 | 35.44 | 548,099 | +0.51(+1.46%) |
Feb 06, 2023 | 35.03 | 35.36 | 34.81 | 34.93 | 715,274 | -0.57(-1.61%) |
Feb 03, 2023 | 35.53 | 36.26 | 35.35 | 35.50 | 608,472 | -0.78(-2.15%) |
Feb 02, 2023 | 36.31 | 36.65 | 35.73 | 36.28 | 792,475 | +0.52(+1.45%) |
Feb 01, 2023 | 34.90 | 36.03 | 34.70 | 35.76 | 661,934 | +0.88(+2.52%) |
Jan 31, 2023 | 34.67 | 35.04 | 34.59 | 34.88 | 699,110 | +0.26(+0.75%) |
Jan 30, 2023 | 34.52 | 34.87 | 34.38 | 34.62 | 712,197 | -0.14(-0.40%) |
Jan 27, 2023 | 34.23 | 34.89 | 34.23 | 34.76 | 468,220 | +0.26(+0.75%) |
Jan 26, 2023 | 34.43 | 34.56 | 33.89 | 34.50 | 571,807 | +0.54(+1.59%) |
Jan 25, 2023 | 33.10 | 33.98 | 32.90 | 33.96 | 585,125 | +0.48(+1.43%) |
Jan 24, 2023 | 33.94 | 34.39 | 33.47 | 33.48 | 398,649 | -0.48(-1.41%) |
Jan 23, 2023 | 33.09 | 33.99 | 32.93 | 33.96 | 600,139 | +0.94(+2.85%) |
Jan 20, 2023 | 32.53 | 33.12 | 32.38 | 33.02 | 487,441 | +0.52(+1.60%) |
Jan 19, 2023 | 32.70 | 32.91 | 32.33 | 32.50 | 396,131 | -0.38(-1.16%) |
Jan 18, 2023 | 33.48 | 33.72 | 32.85 | 32.88 | 736,407 | -0.35(-1.05%) |
Jan 17, 2023 | 33.06 | 33.36 | 32.96 | 33.23 | 622,370 | +0.10(+0.30%) |
Jan 13, 2023 | 33.37 | 33.53 | 33.01 | 33.13 | 655,341 | -0.52(-1.55%) |
Jan 12, 2023 | 33.35 | 33.67 | 33.06 | 33.65 | 744,342 | +0.36(+1.08%) |
Jan 11, 2023 | 33.05 | 33.68 | 33.02 | 33.29 | 720,240 | +0.28(+0.85%) |
Jan 10, 2023 | 33.19 | 33.43 | 32.73 | 33.01 | 620,907 | -0.58(-1.73%) |
Jan 09, 2023 | 33.89 | 34.38 | 33.52 | 33.59 | 385,417 | -0.07(-0.21%) |
Jan 06, 2023 | 34.02 | 34.02 | 33.20 | 33.66 | 437,515 | -0.15(-0.44%) |
Jan 05, 2023 | 33.81 | 34.30 | 33.50 | 33.81 | 887,833 | -0.34(-1.00%) |
Jan 04, 2023 | 33.77 | 34.31 | 33.37 | 34.15 | 841,669 | +0.77(+2.31%) |