Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 36.54 | 36.65 | 35.94 | 36.53 | 110,450 | +0.25(+0.70%) |
Mar 30, 2023 | 37.42 | 37.52 | 36.06 | 36.28 | 56,970 | -0.95(-2.54%) |
Mar 29, 2023 | 37.34 | 37.42 | 37.08 | 37.22 | 52,250 | -0.02(-0.05%) |
Mar 28, 2023 | 37.46 | 37.67 | 36.88 | 37.24 | 30,520 | -0.11(-0.30%) |
Mar 27, 2023 | 37.94 | 37.94 | 37.29 | 37.35 | 38,816 | -0.06(-0.17%) |
Mar 24, 2023 | 35.90 | 37.66 | 35.68 | 37.42 | 55,113 | +1.37(+3.81%) |
Mar 23, 2023 | 36.93 | 36.98 | 35.91 | 36.04 | 37,310 | -0.61(-1.68%) |
Mar 22, 2023 | 38.20 | 38.58 | 36.66 | 36.66 | 48,368 | -1.50(-3.93%) |
Mar 21, 2023 | 38.26 | 39.75 | 37.57 | 38.16 | 145,650 | +0.81(+2.17%) |
Mar 20, 2023 | 37.72 | 38.29 | 37.29 | 37.35 | 55,157 | -0.20(-0.54%) |
Mar 17, 2023 | 39.23 | 39.38 | 37.32 | 37.55 | 146,900 | -1.80(-4.58%) |
Mar 16, 2023 | 38.31 | 40.14 | 37.67 | 39.36 | 80,817 | +0.82(+2.12%) |
Mar 15, 2023 | 37.10 | 38.55 | 36.90 | 38.54 | 93,438 | +0.43(+1.13%) |
Mar 14, 2023 | 39.09 | 41.59 | 37.76 | 38.11 | 87,249 | +0.72(+1.93%) |
Mar 13, 2023 | 38.57 | 38.94 | 36.42 | 37.39 | 112,296 | -1.65(-4.22%) |
Mar 10, 2023 | 39.38 | 39.98 | 38.27 | 39.03 | 149,101 | -0.75(-1.89%) |
Mar 09, 2023 | 41.63 | 41.63 | 39.56 | 39.78 | 46,927 | -2.00(-4.78%) |
Mar 08, 2023 | 41.66 | 41.79 | 41.26 | 41.78 | 37,991 | -0.03(-0.07%) |
Mar 07, 2023 | 42.30 | 42.30 | 41.56 | 41.81 | 32,984 | -0.55(-1.29%) |
Mar 06, 2023 | 42.52 | 42.78 | 41.96 | 42.36 | 45,085 | -0.20(-0.48%) |
Mar 03, 2023 | 42.72 | 42.76 | 42.42 | 42.56 | 32,271 | -0.21(-0.50%) |
Mar 02, 2023 | 42.74 | 42.79 | 42.35 | 42.78 | 38,047 | -0.08(-0.18%) |
Mar 01, 2023 | 42.82 | 42.90 | 42.51 | 42.85 | 42,792 | +0.02(+0.05%) |
Feb 28, 2023 | 43.07 | 43.15 | 42.81 | 42.84 | 54,041 | -0.26(-0.61%) |
Feb 27, 2023 | 43.31 | 43.53 | 42.95 | 43.10 | 31,830 | +0.02(+0.05%) |
Feb 24, 2023 | 43.06 | 43.92 | 43.01 | 43.08 | 45,597 | -0.13(-0.29%) |
Feb 23, 2023 | 43.29 | 43.53 | 43.16 | 43.21 | 43,456 | +0.04(+0.09%) |
Feb 22, 2023 | 43.31 | 43.67 | 43.11 | 43.17 | 45,126 | -0.26(-0.61%) |
Feb 21, 2023 | 43.56 | 43.56 | 43.35 | 43.43 | 37,340 | -0.29(-0.67%) |
Feb 17, 2023 | 43.44 | 43.83 | 43.01 | 43.72 | 44,001 | +0.44(+1.01%) |
Feb 16, 2023 | 43.10 | 43.60 | 43.03 | 43.28 | 47,953 | -0.05(-0.11%) |
Feb 15, 2023 | 43.18 | 43.35 | 42.71 | 43.33 | 28,917 | +0.18(+0.41%) |
Feb 14, 2023 | 43.38 | 43.42 | 42.88 | 43.16 | 32,128 | -0.22(-0.52%) |
Feb 13, 2023 | 43.09 | 43.54 | 42.99 | 43.38 | 30,003 | +0.41(+0.95%) |
Feb 10, 2023 | 43.01 | 43.24 | 42.93 | 42.97 | 22,611 | -0.25(-0.59%) |
Feb 09, 2023 | 43.60 | 44.22 | 43.06 | 43.22 | 25,169 | -0.13(-0.29%) |
Feb 08, 2023 | 43.67 | 44.15 | 43.24 | 43.35 | 35,209 | -0.79(-1.79%) |
Feb 07, 2023 | 43.81 | 44.32 | 43.64 | 44.14 | 31,475 | +0.30(+0.69%) |
Feb 06, 2023 | 43.72 | 44.13 | 42.33 | 43.84 | 29,458 | -0.37(-0.84%) |
Feb 03, 2023 | 43.60 | 44.26 | 43.60 | 44.21 | 53,232 | +0.37(+0.84%) |
Feb 02, 2023 | 43.32 | 43.93 | 43.23 | 43.84 | 37,158 | +0.55(+1.26%) |
Feb 01, 2023 | 43.43 | 43.79 | 43.24 | 43.29 | 55,069 | -0.49(-1.11%) |
Jan 31, 2023 | 42.59 | 43.78 | 42.15 | 43.78 | 67,843 | +1.40(+3.31%) |
Jan 30, 2023 | 42.45 | 42.67 | 42.25 | 42.38 | 28,286 | -0.08(-0.18%) |
Jan 27, 2023 | 42.19 | 42.73 | 41.99 | 42.45 | 40,506 | +0.36(+0.86%) |
Jan 26, 2023 | 42.25 | 42.30 | 41.80 | 42.09 | 57,636 | +0.00(+0.00%) |
Jan 25, 2023 | 42.90 | 42.90 | 41.98 | 42.09 | 40,687 | -0.92(-2.13%) |
Jan 24, 2023 | 43.21 | 43.29 | 42.92 | 43.01 | 48,741 | -0.15(-0.34%) |
Jan 23, 2023 | 43.44 | 43.51 | 43.12 | 43.16 | 35,967 | -0.36(-0.83%) |
Jan 20, 2023 | 43.81 | 44.07 | 43.24 | 43.52 | 69,113 | -0.08(-0.18%) |
Jan 19, 2023 | 43.41 | 43.74 | 43.20 | 43.60 | 36,722 | +0.04(+0.09%) |
Jan 18, 2023 | 44.42 | 44.42 | 43.53 | 43.56 | 36,338 | -0.88(-1.97%) |
Jan 17, 2023 | 44.80 | 44.80 | 44.26 | 44.43 | 39,299 | -0.43(-0.96%) |
Jan 13, 2023 | 44.47 | 44.98 | 44.21 | 44.86 | 27,793 | +0.19(+0.44%) |
Jan 12, 2023 | 44.32 | 44.83 | 44.30 | 44.67 | 30,051 | +0.52(+1.17%) |
Jan 11, 2023 | 44.81 | 44.92 | 44.11 | 44.15 | 32,057 | -0.52(-1.16%) |
Jan 10, 2023 | 44.38 | 44.74 | 44.27 | 44.67 | 47,679 | +0.40(+0.90%) |
Jan 09, 2023 | 44.59 | 44.59 | 43.98 | 44.27 | 38,251 | -0.22(-0.50%) |
Jan 06, 2023 | 44.12 | 44.49 | 44.12 | 44.49 | 37,131 | +0.74(+1.69%) |
Jan 05, 2023 | 43.98 | 43.98 | 42.95 | 43.75 | 53,300 | -0.19(-0.42%) |
Jan 04, 2023 | 44.22 | 44.36 | 43.73 | 43.94 | 44,717 | -0.16(-0.37%) |