Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 40.21 | 41.95 | 40.08 | 40.61 | 877,675 | +0.68(+1.70%) |
Mar 30, 2023 | 39.27 | 40.15 | 38.51 | 39.93 | 749,672 | +1.17(+3.02%) |
Mar 29, 2023 | 40.63 | 40.70 | 38.03 | 38.76 | 1,251,570 | -1.48(-3.68%) |
Mar 28, 2023 | 40.42 | 40.88 | 39.52 | 40.24 | 650,180 | -0.18(-0.45%) |
Mar 27, 2023 | 42.32 | 42.40 | 40.21 | 40.42 | 1,298,379 | -1.69(-4.01%) |
Mar 24, 2023 | 41.73 | 42.20 | 40.98 | 42.11 | 428,276 | +0.38(+0.91%) |
Mar 23, 2023 | 41.75 | 43.00 | 41.19 | 41.73 | 668,502 | +0.27(+0.65%) |
Mar 22, 2023 | 43.61 | 44.05 | 41.42 | 41.46 | 848,457 | -2.25(-5.15%) |
Mar 21, 2023 | 41.93 | 44.02 | 41.72 | 43.71 | 1,451,724 | +2.10(+5.05%) |
Mar 20, 2023 | 40.87 | 41.95 | 40.37 | 41.61 | 940,187 | +0.47(+1.14%) |
Mar 17, 2023 | 41.63 | 42.31 | 40.28 | 41.14 | 13,209,287 | -0.28(-0.68%) |
Mar 16, 2023 | 41.67 | 41.87 | 40.27 | 41.42 | 1,010,665 | -0.72(-1.71%) |
Mar 15, 2023 | 41.48 | 42.48 | 40.46 | 42.14 | 1,172,891 | -0.39(-0.92%) |
Mar 14, 2023 | 40.98 | 42.66 | 40.30 | 42.53 | 1,439,250 | +2.61(+6.54%) |
Mar 13, 2023 | 37.78 | 40.94 | 37.61 | 39.92 | 1,254,903 | +2.29(+6.09%) |
Mar 10, 2023 | 39.31 | 39.96 | 36.81 | 37.63 | 1,282,342 | -1.78(-4.52%) |
Mar 09, 2023 | 40.88 | 41.59 | 39.23 | 39.41 | 1,473,439 | -1.48(-3.62%) |
Mar 08, 2023 | 41.85 | 42.54 | 40.44 | 40.89 | 1,061,799 | -1.06(-2.53%) |
Mar 07, 2023 | 42.62 | 43.54 | 41.57 | 41.95 | 1,231,229 | -0.72(-1.69%) |
Mar 06, 2023 | 42.69 | 44.85 | 42.53 | 42.67 | 2,390,174 | +1.06(+2.55%) |
Mar 03, 2023 | 39.45 | 41.89 | 39.10 | 41.61 | 1,240,509 | +2.29(+5.82%) |
Mar 02, 2023 | 36.30 | 39.79 | 36.15 | 39.32 | 1,110,473 | +2.61(+7.11%) |
Mar 01, 2023 | 35.86 | 36.86 | 35.47 | 36.71 | 906,710 | +0.85(+2.37%) |
Feb 28, 2023 | 35.73 | 36.09 | 35.27 | 35.86 | 1,112,211 | -0.01(-0.03%) |
Feb 27, 2023 | 36.88 | 37.12 | 35.87 | 35.87 | 849,905 | -0.52(-1.43%) |
Feb 24, 2023 | 37.37 | 38.48 | 36.03 | 36.39 | 1,464,450 | -1.78(-4.66%) |
Feb 23, 2023 | 38.65 | 39.88 | 36.96 | 38.17 | 2,330,117 | -1.88(-4.69%) |
Feb 22, 2023 | 39.09 | 40.46 | 37.65 | 40.05 | 1,930,375 | +1.05(+2.69%) |
Feb 21, 2023 | 41.00 | 41.18 | 38.85 | 39.00 | 1,083,023 | -2.66(-6.39%) |
Feb 17, 2023 | 43.24 | 43.69 | 41.55 | 41.66 | 542,211 | -1.77(-4.08%) |
Feb 16, 2023 | 42.44 | 44.12 | 42.07 | 43.43 | 703,972 | +0.32(+0.74%) |
Feb 15, 2023 | 41.66 | 43.35 | 41.66 | 43.11 | 717,876 | +1.47(+3.53%) |
Feb 14, 2023 | 41.38 | 41.78 | 40.55 | 41.64 | 823,424 | -0.03(-0.07%) |
Feb 13, 2023 | 41.10 | 41.90 | 40.61 | 41.67 | 1,256,883 | +0.72(+1.76%) |
Feb 10, 2023 | 41.11 | 42.04 | 40.64 | 40.95 | 1,220,949 | -0.27(-0.66%) |
Feb 09, 2023 | 42.92 | 43.26 | 40.91 | 41.22 | 1,025,619 | -1.47(-3.44%) |
Feb 08, 2023 | 44.26 | 44.66 | 42.60 | 42.69 | 479,478 | -1.37(-3.11%) |
Feb 07, 2023 | 42.95 | 44.69 | 42.65 | 44.06 | 786,702 | +0.79(+1.83%) |
Feb 06, 2023 | 44.62 | 45.51 | 43.05 | 43.27 | 557,885 | -1.77(-3.93%) |
Feb 03, 2023 | 44.36 | 45.95 | 44.18 | 45.04 | 995,168 | +0.06(+0.13%) |
Feb 02, 2023 | 42.10 | 45.00 | 42.10 | 44.98 | 1,162,237 | +3.59(+8.67%) |
Feb 01, 2023 | 41.16 | 41.78 | 40.16 | 41.39 | 668,594 | +0.65(+1.60%) |
Jan 31, 2023 | 40.61 | 41.07 | 40.18 | 40.74 | 551,054 | +0.50(+1.24%) |
Jan 30, 2023 | 40.07 | 40.62 | 39.28 | 40.24 | 447,984 | +0.07(+0.17%) |
Jan 27, 2023 | 39.18 | 40.84 | 38.83 | 40.17 | 714,006 | +0.81(+2.06%) |
Jan 26, 2023 | 39.97 | 40.36 | 38.79 | 39.36 | 884,034 | -0.53(-1.33%) |
Jan 25, 2023 | 40.99 | 41.18 | 39.60 | 39.89 | 763,863 | -1.70(-4.09%) |
Jan 24, 2023 | 41.53 | 41.93 | 41.25 | 41.59 | 633,515 | -0.15(-0.36%) |
Jan 23, 2023 | 43.08 | 43.12 | 41.55 | 41.74 | 663,519 | -0.96(-2.25%) |
Jan 20, 2023 | 41.19 | 42.81 | 40.78 | 42.70 | 585,975 | +1.54(+3.74%) |
Jan 19, 2023 | 40.82 | 41.60 | 40.19 | 41.16 | 560,109 | -0.26(-0.63%) |
Jan 18, 2023 | 43.26 | 44.15 | 41.02 | 41.42 | 1,071,028 | -1.49(-3.47%) |
Jan 17, 2023 | 40.93 | 43.31 | 40.64 | 42.91 | 1,056,273 | +1.66(+4.02%) |
Jan 13, 2023 | 39.94 | 41.31 | 39.45 | 41.25 | 1,865,248 | +0.84(+2.08%) |
Jan 12, 2023 | 41.57 | 41.60 | 37.80 | 40.41 | 2,151,365 | -1.59(-3.79%) |
Jan 11, 2023 | 46.14 | 47.00 | 39.71 | 42.00 | 2,655,217 | -2.42(-5.45%) |
Jan 10, 2023 | 45.17 | 45.79 | 44.16 | 44.42 | 996,514 | -0.70(-1.55%) |
Jan 09, 2023 | 46.71 | 46.95 | 44.93 | 45.12 | 773,242 | -0.98(-2.13%) |
Jan 06, 2023 | 46.49 | 46.95 | 45.10 | 46.10 | 562,793 | -0.18(-0.39%) |
Jan 05, 2023 | 46.39 | 47.17 | 44.76 | 46.28 | 890,074 | -0.22(-0.47%) |
Jan 04, 2023 | 45.32 | 47.13 | 45.25 | 46.50 | 1,336,202 | +1.94(+4.35%) |