Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 44.04 | 44.50 | 43.73 | 44.43 | 296,169 | +0.75(+1.72%) |
Mar 30, 2023 | 44.20 | 44.55 | 43.25 | 43.68 | 130,367 | -0.16(-0.36%) |
Mar 29, 2023 | 43.40 | 44.03 | 43.16 | 43.84 | 171,587 | +0.91(+2.12%) |
Mar 28, 2023 | 43.04 | 43.54 | 42.67 | 42.93 | 198,211 | -0.44(-1.01%) |
Mar 27, 2023 | 42.86 | 43.52 | 42.18 | 43.37 | 226,603 | +1.47(+3.51%) |
Mar 24, 2023 | 41.59 | 42.20 | 41.14 | 41.90 | 179,855 | -0.41(-0.97%) |
Mar 23, 2023 | 42.87 | 43.55 | 41.80 | 42.31 | 185,133 | -0.41(-0.96%) |
Mar 22, 2023 | 43.58 | 44.28 | 42.55 | 42.72 | 154,510 | -0.77(-1.77%) |
Mar 21, 2023 | 43.53 | 44.27 | 43.13 | 43.49 | 224,309 | +1.33(+3.15%) |
Mar 20, 2023 | 42.64 | 43.28 | 41.75 | 42.16 | 275,119 | +0.32(+0.76%) |
Mar 17, 2023 | 43.02 | 43.15 | 41.72 | 41.84 | 570,665 | -1.73(-3.97%) |
Mar 16, 2023 | 42.03 | 43.95 | 41.20 | 43.57 | 237,132 | +0.76(+1.78%) |
Mar 15, 2023 | 42.00 | 43.34 | 41.30 | 42.81 | 284,306 | -0.76(-1.74%) |
Mar 14, 2023 | 45.24 | 45.89 | 43.16 | 43.57 | 408,888 | +0.19(+0.44%) |
Mar 13, 2023 | 44.13 | 44.82 | 42.96 | 43.38 | 366,452 | -2.49(-5.43%) |
Mar 10, 2023 | 47.67 | 47.67 | 45.47 | 45.87 | 291,606 | -2.41(-4.99%) |
Mar 09, 2023 | 49.80 | 49.94 | 48.25 | 48.28 | 263,706 | -1.55(-3.11%) |
Mar 08, 2023 | 49.04 | 49.89 | 48.63 | 49.83 | 166,687 | +1.01(+2.07%) |
Mar 07, 2023 | 48.42 | 49.02 | 48.22 | 48.82 | 208,925 | +0.27(+0.56%) |
Mar 06, 2023 | 50.48 | 50.68 | 48.19 | 48.55 | 312,720 | -2.02(-3.99%) |
Mar 03, 2023 | 50.14 | 50.77 | 49.69 | 50.57 | 188,591 | +0.58(+1.16%) |
Mar 02, 2023 | 49.06 | 50.00 | 48.21 | 49.99 | 297,816 | +0.20(+0.40%) |
Mar 01, 2023 | 48.55 | 49.84 | 48.55 | 49.79 | 220,626 | +1.04(+2.13%) |
Feb 28, 2023 | 48.56 | 49.80 | 48.28 | 48.75 | 218,789 | +0.16(+0.33%) |
Feb 27, 2023 | 49.47 | 49.67 | 48.54 | 48.59 | 200,924 | -0.31(-0.63%) |
Feb 24, 2023 | 48.38 | 49.05 | 48.16 | 48.90 | 129,561 | -0.31(-0.63%) |
Feb 23, 2023 | 49.62 | 49.89 | 48.66 | 49.21 | 117,544 | -0.07(-0.14%) |
Feb 22, 2023 | 48.90 | 49.69 | 48.78 | 49.28 | 229,045 | +0.44(+0.90%) |
Feb 21, 2023 | 49.44 | 49.95 | 48.70 | 48.84 | 260,608 | -1.55(-3.08%) |
Feb 17, 2023 | 50.39 | 50.90 | 49.88 | 50.39 | 142,439 | -0.16(-0.32%) |
Feb 16, 2023 | 50.26 | 50.76 | 49.95 | 50.55 | 222,001 | -0.62(-1.21%) |
Feb 15, 2023 | 50.04 | 51.34 | 49.96 | 51.17 | 219,152 | +0.59(+1.17%) |
Feb 14, 2023 | 49.84 | 51.26 | 49.50 | 50.58 | 289,672 | -0.26(-0.51%) |
Feb 13, 2023 | 49.92 | 51.42 | 49.67 | 50.84 | 236,450 | +0.63(+1.25%) |
Feb 10, 2023 | 50.23 | 50.75 | 49.84 | 50.21 | 374,205 | -0.39(-0.77%) |
Feb 09, 2023 | 52.06 | 52.06 | 50.58 | 50.60 | 235,916 | -1.13(-2.18%) |
Feb 08, 2023 | 51.72 | 51.96 | 51.14 | 51.73 | 203,773 | -0.68(-1.30%) |
Feb 07, 2023 | 51.12 | 52.52 | 50.71 | 52.41 | 286,529 | +0.79(+1.53%) |
Feb 06, 2023 | 52.66 | 53.65 | 51.24 | 51.62 | 461,748 | -1.68(-3.15%) |
Feb 03, 2023 | 51.64 | 55.53 | 51.04 | 53.30 | 623,964 | +0.86(+1.64%) |
Feb 02, 2023 | 47.17 | 54.95 | 46.85 | 52.44 | 852,161 | +6.64(+14.50%) |
Feb 01, 2023 | 45.24 | 46.60 | 44.87 | 45.80 | 411,456 | +0.15(+0.33%) |
Jan 31, 2023 | 44.57 | 46.54 | 44.33 | 45.65 | 403,526 | +1.17(+2.63%) |
Jan 30, 2023 | 43.81 | 44.93 | 43.80 | 44.48 | 187,132 | +0.18(+0.41%) |
Jan 27, 2023 | 43.64 | 44.64 | 43.58 | 44.30 | 158,303 | +0.55(+1.26%) |
Jan 26, 2023 | 42.02 | 43.88 | 41.94 | 43.75 | 294,881 | +1.86(+4.44%) |
Jan 25, 2023 | 41.12 | 42.12 | 40.89 | 41.89 | 85,685 | +0.40(+0.96%) |
Jan 24, 2023 | 40.84 | 41.86 | 40.69 | 41.49 | 107,988 | +0.28(+0.68%) |
Jan 23, 2023 | 41.00 | 41.22 | 40.66 | 41.21 | 128,548 | +0.25(+0.61%) |
Jan 20, 2023 | 40.09 | 40.96 | 39.59 | 40.96 | 147,948 | +1.24(+3.12%) |
Jan 19, 2023 | 39.74 | 40.02 | 38.86 | 39.72 | 114,896 | -0.49(-1.22%) |
Jan 18, 2023 | 40.67 | 41.18 | 40.04 | 40.21 | 95,898 | -0.46(-1.13%) |
Jan 17, 2023 | 40.97 | 41.31 | 40.48 | 40.67 | 126,312 | -0.50(-1.21%) |
Jan 13, 2023 | 40.86 | 41.43 | 40.60 | 41.17 | 108,263 | +0.39(+0.96%) |
Jan 12, 2023 | 40.54 | 41.29 | 40.15 | 40.78 | 136,347 | +0.46(+1.14%) |
Jan 11, 2023 | 39.64 | 40.34 | 39.56 | 40.32 | 90,613 | +0.75(+1.90%) |
Jan 10, 2023 | 38.22 | 39.63 | 38.08 | 39.57 | 133,505 | +1.04(+2.70%) |
Jan 09, 2023 | 39.04 | 39.24 | 38.47 | 38.53 | 106,804 | -0.31(-0.80%) |
Jan 06, 2023 | 38.02 | 39.12 | 37.99 | 38.84 | 146,405 | +1.03(+2.72%) |
Jan 05, 2023 | 38.68 | 38.78 | 37.81 | 37.81 | 150,207 | -1.23(-3.15%) |
Jan 04, 2023 | 39.10 | 39.84 | 38.90 | 39.04 | 144,586 | +0.41(+1.06%) |