Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 40.47 | 40.60 | 39.96 | 40.46 | 922,853 | +0.33(+0.82%) |
Mar 30, 2023 | 41.07 | 41.16 | 39.92 | 40.14 | 1,930,942 | -0.43(-1.07%) |
Mar 29, 2023 | 40.18 | 40.58 | 40.08 | 40.57 | 1,459,143 | +0.84(+2.11%) |
Mar 28, 2023 | 39.59 | 39.95 | 39.30 | 39.73 | 1,111,608 | +0.13(+0.34%) |
Mar 27, 2023 | 39.94 | 40.25 | 39.24 | 39.60 | 1,354,791 | +0.96(+2.50%) |
Mar 24, 2023 | 37.88 | 38.75 | 37.52 | 38.63 | 1,860,552 | +0.19(+0.50%) |
Mar 23, 2023 | 39.47 | 39.75 | 38.21 | 38.44 | 2,303,094 | -0.67(-1.70%) |
Mar 22, 2023 | 41.13 | 41.13 | 39.10 | 39.10 | 4,710,049 | -1.95(-4.74%) |
Mar 21, 2023 | 40.68 | 41.38 | 40.45 | 41.05 | 2,825,187 | +1.93(+4.93%) |
Mar 20, 2023 | 39.55 | 40.37 | 39.01 | 39.12 | 3,522,057 | +0.27(+0.70%) |
Mar 17, 2023 | 39.98 | 40.10 | 38.67 | 38.85 | 4,463,172 | -2.12(-5.18%) |
Mar 16, 2023 | 39.34 | 41.66 | 38.47 | 40.97 | 6,822,388 | +1.05(+2.63%) |
Mar 15, 2023 | 39.68 | 40.30 | 39.17 | 39.92 | 5,991,137 | -1.32(-3.20%) |
Mar 14, 2023 | 43.58 | 43.60 | 40.68 | 41.24 | 4,228,634 | +1.22(+3.06%) |
Mar 13, 2023 | 40.69 | 41.89 | 38.51 | 40.02 | 12,651,647 | -5.45(-11.99%) |
Mar 10, 2023 | 45.43 | 47.63 | 43.79 | 45.47 | 16,073,439 | -1.78(-3.76%) |
Mar 09, 2023 | 50.14 | 50.14 | 47.03 | 47.24 | 1,953,301 | -3.90(-7.63%) |
Mar 08, 2023 | 51.50 | 51.76 | 50.86 | 51.15 | 597,207 | -0.39(-0.76%) |
Mar 07, 2023 | 53.34 | 53.34 | 51.41 | 51.54 | 678,331 | -2.07(-3.85%) |
Mar 06, 2023 | 53.84 | 54.22 | 53.51 | 53.60 | 2,640,751 | -0.22(-0.41%) |
Mar 03, 2023 | 53.00 | 53.89 | 53.00 | 53.82 | 292,193 | +1.01(+1.92%) |
Mar 02, 2023 | 53.35 | 53.35 | 52.21 | 52.81 | 1,346,934 | -0.93(-1.73%) |
Mar 01, 2023 | 53.65 | 53.95 | 53.39 | 53.74 | 640,568 | -0.12(-0.23%) |
Feb 28, 2023 | 53.78 | 54.22 | 53.70 | 53.86 | 2,918,653 | +0.11(+0.20%) |
Feb 27, 2023 | 54.06 | 54.42 | 53.59 | 53.76 | 2,686,201 | +0.18(+0.34%) |
Feb 24, 2023 | 52.89 | 53.62 | 52.80 | 53.57 | 1,130,139 | +0.09(+0.16%) |
Feb 23, 2023 | 53.43 | 53.94 | 52.86 | 53.49 | 3,443,813 | +0.18(+0.34%) |
Feb 22, 2023 | 53.46 | 53.64 | 52.99 | 53.31 | 664,482 | -0.16(-0.30%) |
Feb 21, 2023 | 54.35 | 54.43 | 53.18 | 53.47 | 1,896,871 | -1.47(-2.68%) |
Feb 17, 2023 | 54.70 | 55.02 | 54.35 | 54.94 | 348,110 | +0.01(+0.02%) |
Feb 16, 2023 | 55.10 | 55.47 | 54.80 | 54.93 | 297,312 | -0.78(-1.41%) |
Feb 15, 2023 | 55.38 | 55.83 | 55.07 | 55.72 | 1,172,394 | +0.00(+0.00%) |
Feb 14, 2023 | 55.72 | 56.08 | 55.20 | 55.72 | 260,065 | -0.13(-0.24%) |
Feb 13, 2023 | 55.12 | 55.85 | 55.06 | 55.85 | 216,025 | +0.61(+1.11%) |
Feb 10, 2023 | 55.04 | 55.27 | 54.70 | 55.24 | 531,947 | -0.06(-0.10%) |
Feb 09, 2023 | 56.31 | 56.48 | 55.15 | 55.30 | 623,010 | -0.82(-1.47%) |
Feb 08, 2023 | 55.97 | 56.54 | 55.86 | 56.12 | 4,985,869 | -0.41(-0.73%) |
Feb 07, 2023 | 55.57 | 56.75 | 55.47 | 56.53 | 6,488,127 | +0.73(+1.30%) |
Feb 06, 2023 | 55.72 | 55.90 | 55.43 | 55.80 | 489,412 | -0.45(-0.80%) |
Feb 03, 2023 | 55.81 | 56.79 | 55.74 | 56.25 | 2,191,458 | -0.11(-0.20%) |
Feb 02, 2023 | 56.14 | 56.89 | 55.74 | 56.37 | 2,287,301 | +0.66(+1.18%) |
Feb 01, 2023 | 54.78 | 56.22 | 54.73 | 55.71 | 704,809 | +0.31(+0.55%) |
Jan 31, 2023 | 54.54 | 55.40 | 54.25 | 55.40 | 2,417,498 | +0.94(+1.72%) |
Jan 30, 2023 | 54.47 | 54.87 | 54.40 | 54.46 | 983,866 | -0.48(-0.87%) |
Jan 27, 2023 | 54.61 | 55.22 | 54.51 | 54.94 | 680,695 | +0.32(+0.58%) |
Jan 26, 2023 | 54.37 | 54.79 | 54.00 | 54.63 | 1,222,249 | +0.55(+1.01%) |
Jan 25, 2023 | 52.84 | 54.10 | 52.78 | 54.08 | 679,347 | +0.83(+1.56%) |
Jan 24, 2023 | 53.51 | 53.77 | 52.95 | 53.25 | 326,060 | -0.34(-0.64%) |
Jan 23, 2023 | 52.53 | 53.87 | 52.53 | 53.59 | 4,254,700 | +1.12(+2.13%) |
Jan 20, 2023 | 51.38 | 52.48 | 51.14 | 52.47 | 669,602 | +1.63(+3.20%) |
Jan 19, 2023 | 50.63 | 51.16 | 50.16 | 50.85 | 2,075,821 | -0.41(-0.80%) |
Jan 18, 2023 | 52.14 | 52.52 | 51.24 | 51.26 | 692,269 | -1.34(-2.54%) |
Jan 17, 2023 | 52.59 | 52.86 | 52.08 | 52.60 | 1,205,201 | -0.19(-0.36%) |
Jan 13, 2023 | 51.42 | 52.80 | 50.98 | 52.79 | 1,015,944 | +0.46(+0.88%) |
Jan 12, 2023 | 52.32 | 52.73 | 52.03 | 52.33 | 270,368 | +0.28(+0.53%) |
Jan 11, 2023 | 51.74 | 52.17 | 51.54 | 52.05 | 1,038,460 | +0.40(+0.78%) |
Jan 10, 2023 | 51.20 | 51.65 | 50.92 | 51.65 | 960,348 | +0.34(+0.67%) |
Jan 09, 2023 | 51.80 | 51.90 | 51.23 | 51.31 | 404,009 | -0.29(-0.56%) |
Jan 06, 2023 | 50.67 | 51.70 | 50.17 | 51.60 | 413,668 | +1.28(+2.55%) |
Jan 05, 2023 | 50.35 | 50.48 | 49.80 | 50.31 | 1,119,164 | -0.47(-0.92%) |
Jan 04, 2023 | 50.19 | 51.35 | 50.18 | 50.78 | 1,976,784 | +1.14(+2.29%) |