Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 38.24 | 38.60 | 38.12 | 38.60 | 439,782 | +0.74(+1.94%) |
Mar 30, 2023 | 37.43 | 38.07 | 37.32 | 37.87 | 512,822 | +0.87(+2.36%) |
Mar 29, 2023 | 37.06 | 37.21 | 36.60 | 36.99 | 664,755 | +0.33(+0.91%) |
Mar 28, 2023 | 36.54 | 36.97 | 36.48 | 36.66 | 647,966 | +0.06(+0.16%) |
Mar 27, 2023 | 36.45 | 36.75 | 36.07 | 36.60 | 531,461 | +0.70(+1.94%) |
Mar 24, 2023 | 35.41 | 36.10 | 34.98 | 35.91 | 723,281 | +0.01(+0.03%) |
Mar 23, 2023 | 36.61 | 36.99 | 35.48 | 35.90 | 565,589 | -0.53(-1.45%) |
Mar 22, 2023 | 37.26 | 37.54 | 36.33 | 36.43 | 615,393 | -0.85(-2.29%) |
Mar 21, 2023 | 37.55 | 38.13 | 37.25 | 37.28 | 602,374 | +0.81(+2.23%) |
Mar 20, 2023 | 36.22 | 37.09 | 36.11 | 36.46 | 985,894 | +0.67(+1.86%) |
Mar 17, 2023 | 36.95 | 37.40 | 35.76 | 35.80 | 812,924 | -1.57(-4.20%) |
Mar 16, 2023 | 36.67 | 37.70 | 36.28 | 37.37 | 544,355 | +0.25(+0.69%) |
Mar 15, 2023 | 36.94 | 37.61 | 36.67 | 37.11 | 893,898 | -1.07(-2.80%) |
Mar 14, 2023 | 38.38 | 39.02 | 37.86 | 38.18 | 875,325 | +0.79(+2.11%) |
Mar 13, 2023 | 37.57 | 38.13 | 36.86 | 37.39 | 911,375 | -0.90(-2.34%) |
Mar 10, 2023 | 38.67 | 39.01 | 37.93 | 38.29 | 733,448 | -0.46(-1.18%) |
Mar 09, 2023 | 40.43 | 40.43 | 38.62 | 38.75 | 1,024,207 | -1.74(-4.29%) |
Mar 08, 2023 | 40.92 | 40.92 | 39.98 | 40.48 | 790,178 | -0.54(-1.31%) |
Mar 07, 2023 | 41.31 | 41.71 | 40.99 | 41.02 | 376,994 | -0.30(-0.73%) |
Mar 06, 2023 | 42.51 | 42.92 | 41.12 | 41.32 | 1,060,971 | -1.19(-2.80%) |
Mar 03, 2023 | 42.69 | 42.92 | 42.16 | 42.51 | 613,757 | +0.21(+0.51%) |
Mar 02, 2023 | 42.37 | 42.68 | 41.21 | 42.30 | 881,834 | -0.03(-0.07%) |
Mar 01, 2023 | 42.35 | 43.02 | 42.12 | 42.33 | 633,182 | +0.11(+0.25%) |
Feb 28, 2023 | 42.17 | 42.55 | 41.89 | 42.22 | 966,826 | +0.48(+1.15%) |
Feb 27, 2023 | 42.09 | 42.23 | 41.74 | 41.74 | 452,101 | -0.04(-0.09%) |
Feb 24, 2023 | 41.45 | 41.95 | 41.17 | 41.78 | 271,074 | -0.33(-0.79%) |
Feb 23, 2023 | 42.04 | 42.27 | 41.62 | 42.11 | 331,448 | +0.46(+1.10%) |
Feb 22, 2023 | 41.26 | 42.02 | 41.24 | 41.65 | 531,342 | +0.66(+1.62%) |
Feb 21, 2023 | 41.44 | 41.90 | 40.40 | 40.99 | 701,457 | -0.84(-2.01%) |
Feb 17, 2023 | 41.47 | 42.88 | 40.59 | 41.83 | 1,208,189 | -1.55(-3.58%) |
Feb 16, 2023 | 43.01 | 43.64 | 42.78 | 43.38 | 433,216 | -0.30(-0.69%) |
Feb 15, 2023 | 42.80 | 43.75 | 42.80 | 43.68 | 435,093 | +0.41(+0.95%) |
Feb 14, 2023 | 42.78 | 43.77 | 42.70 | 43.27 | 841,267 | +0.49(+1.14%) |
Feb 13, 2023 | 42.41 | 42.83 | 42.05 | 42.78 | 277,286 | +0.45(+1.06%) |
Feb 10, 2023 | 42.19 | 42.46 | 41.81 | 42.34 | 447,433 | +0.00(+0.00%) |
Feb 09, 2023 | 43.31 | 43.49 | 42.34 | 42.34 | 316,394 | -0.58(-1.34%) |
Feb 08, 2023 | 43.58 | 43.71 | 42.87 | 42.91 | 546,015 | -0.69(-1.59%) |
Feb 07, 2023 | 42.94 | 43.75 | 42.60 | 43.60 | 363,370 | +0.58(+1.34%) |
Feb 06, 2023 | 43.26 | 43.52 | 42.69 | 43.03 | 383,854 | -0.60(-1.39%) |
Feb 03, 2023 | 43.78 | 44.01 | 43.46 | 43.63 | 301,960 | -0.64(-1.45%) |
Feb 02, 2023 | 44.68 | 45.07 | 43.80 | 44.28 | 483,568 | -0.08(-0.18%) |
Feb 01, 2023 | 43.69 | 44.61 | 43.43 | 44.36 | 353,208 | +0.49(+1.11%) |
Jan 31, 2023 | 43.28 | 43.87 | 42.92 | 43.87 | 489,766 | +0.75(+1.74%) |
Jan 30, 2023 | 43.18 | 43.71 | 43.04 | 43.12 | 454,227 | -0.43(-0.99%) |
Jan 27, 2023 | 43.35 | 43.84 | 43.20 | 43.55 | 433,202 | +0.00(+0.00%) |
Jan 26, 2023 | 43.55 | 43.64 | 43.10 | 43.55 | 346,056 | +0.46(+1.06%) |
Jan 25, 2023 | 42.73 | 43.14 | 42.28 | 43.09 | 336,846 | +0.08(+0.18%) |
Jan 24, 2023 | 42.86 | 43.35 | 42.75 | 43.01 | 352,843 | -0.21(-0.50%) |
Jan 23, 2023 | 43.14 | 43.49 | 42.95 | 43.22 | 416,405 | +0.28(+0.66%) |
Jan 20, 2023 | 42.29 | 42.99 | 42.07 | 42.94 | 409,103 | +1.03(+2.47%) |
Jan 19, 2023 | 41.53 | 41.97 | 41.20 | 41.91 | 342,260 | -0.09(-0.21%) |
Jan 18, 2023 | 42.54 | 42.75 | 41.69 | 41.99 | 441,617 | -0.23(-0.55%) |
Jan 17, 2023 | 42.30 | 42.61 | 41.93 | 42.23 | 371,410 | -0.20(-0.48%) |
Jan 13, 2023 | 41.96 | 42.70 | 41.69 | 42.43 | 352,022 | +0.11(+0.25%) |
Jan 12, 2023 | 41.70 | 42.59 | 41.40 | 42.33 | 662,636 | +0.97(+2.33%) |
Jan 11, 2023 | 41.89 | 42.20 | 41.36 | 41.36 | 668,333 | -0.69(-1.65%) |
Jan 10, 2023 | 41.29 | 42.06 | 40.91 | 42.05 | 648,716 | +0.52(+1.24%) |
Jan 09, 2023 | 40.73 | 41.86 | 40.73 | 41.54 | 760,093 | +1.39(+3.48%) |
Jan 06, 2023 | 39.99 | 40.61 | 39.76 | 40.14 | 607,697 | +0.41(+1.03%) |
Jan 05, 2023 | 39.39 | 40.37 | 39.16 | 39.73 | 677,466 | -0.06(-0.15%) |
Jan 04, 2023 | 38.57 | 39.79 | 38.40 | 39.79 | 669,821 | +1.68(+4.40%) |