Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 37.59 | 37.93 | 37.17 | 37.57 | 749,311 | +0.29(+0.79%) |
Mar 30, 2023 | 37.70 | 37.74 | 37.04 | 37.28 | 407,238 | -0.32(-0.86%) |
Mar 29, 2023 | 37.66 | 37.79 | 37.12 | 37.60 | 333,005 | +0.45(+1.21%) |
Mar 28, 2023 | 36.67 | 37.49 | 36.60 | 37.15 | 406,972 | +0.16(+0.42%) |
Mar 27, 2023 | 36.78 | 37.19 | 36.02 | 37.00 | 652,766 | +0.85(+2.35%) |
Mar 24, 2023 | 34.65 | 36.16 | 34.34 | 36.15 | 916,281 | +0.95(+2.69%) |
Mar 23, 2023 | 35.35 | 36.01 | 34.65 | 35.20 | 887,940 | +0.15(+0.42%) |
Mar 22, 2023 | 35.97 | 36.26 | 35.04 | 35.06 | 587,766 | -1.10(-3.05%) |
Mar 21, 2023 | 36.26 | 36.58 | 35.72 | 36.16 | 582,277 | +0.66(+1.87%) |
Mar 20, 2023 | 34.69 | 35.71 | 34.49 | 35.49 | 869,591 | +1.02(+2.97%) |
Mar 17, 2023 | 35.12 | 35.64 | 34.33 | 34.47 | 1,692,616 | -0.56(-1.59%) |
Mar 16, 2023 | 34.29 | 35.14 | 33.20 | 35.03 | 1,374,211 | -0.15(-0.42%) |
Mar 15, 2023 | 35.75 | 36.36 | 34.14 | 35.17 | 1,466,656 | -2.05(-5.51%) |
Mar 14, 2023 | 38.31 | 39.08 | 36.75 | 37.22 | 1,022,721 | -0.67(-1.78%) |
Mar 13, 2023 | 38.24 | 38.96 | 37.34 | 37.90 | 844,582 | -1.50(-3.81%) |
Mar 10, 2023 | 40.35 | 40.69 | 39.18 | 39.40 | 571,165 | -1.22(-3.00%) |
Mar 09, 2023 | 41.42 | 41.92 | 40.57 | 40.62 | 598,060 | -0.69(-1.68%) |
Mar 08, 2023 | 42.22 | 42.67 | 41.14 | 41.31 | 694,489 | -1.02(-2.42%) |
Mar 07, 2023 | 42.34 | 42.88 | 42.11 | 42.34 | 459,001 | -0.29(-0.69%) |
Mar 06, 2023 | 42.72 | 43.05 | 42.42 | 42.63 | 528,485 | -0.28(-0.66%) |
Mar 03, 2023 | 41.52 | 43.35 | 41.40 | 42.91 | 960,511 | +0.61(+1.44%) |
Mar 02, 2023 | 41.17 | 42.59 | 40.90 | 42.30 | 971,463 | +0.97(+2.35%) |
Mar 01, 2023 | 40.63 | 41.77 | 40.63 | 41.33 | 1,097,978 | +0.42(+1.02%) |
Feb 28, 2023 | 41.01 | 41.84 | 40.56 | 40.92 | 1,175,607 | +0.32(+0.79%) |
Feb 27, 2023 | 41.62 | 42.07 | 40.49 | 40.60 | 1,252,408 | -0.80(-1.94%) |
Feb 24, 2023 | 39.75 | 42.31 | 37.84 | 41.40 | 2,829,759 | +3.00(+7.80%) |
Feb 23, 2023 | 38.23 | 38.85 | 37.42 | 38.41 | 829,399 | +0.85(+2.27%) |
Feb 22, 2023 | 37.76 | 38.28 | 36.98 | 37.55 | 546,430 | -0.02(-0.05%) |
Feb 21, 2023 | 38.07 | 38.78 | 37.50 | 37.57 | 708,715 | -0.80(-2.07%) |
Feb 17, 2023 | 39.13 | 39.13 | 38.07 | 38.37 | 519,221 | -1.25(-3.16%) |
Feb 16, 2023 | 39.55 | 40.58 | 39.53 | 39.62 | 494,705 | -0.28(-0.70%) |
Feb 15, 2023 | 39.35 | 40.10 | 38.79 | 39.90 | 656,339 | -0.24(-0.60%) |
Feb 14, 2023 | 40.03 | 40.52 | 39.56 | 40.14 | 469,752 | -0.34(-0.84%) |
Feb 13, 2023 | 40.81 | 40.93 | 40.28 | 40.48 | 331,423 | -0.72(-1.74%) |
Feb 10, 2023 | 39.78 | 41.31 | 39.65 | 41.20 | 837,690 | +2.03(+5.17%) |
Feb 09, 2023 | 39.53 | 39.80 | 38.75 | 39.17 | 777,960 | -0.16(-0.39%) |
Feb 08, 2023 | 40.23 | 40.51 | 38.78 | 39.33 | 1,653,767 | -0.90(-2.24%) |
Feb 07, 2023 | 39.32 | 40.25 | 38.81 | 40.23 | 848,211 | +1.30(+3.34%) |
Feb 06, 2023 | 39.32 | 39.96 | 38.71 | 38.93 | 625,372 | -0.60(-1.52%) |
Feb 03, 2023 | 39.68 | 40.75 | 39.46 | 39.53 | 682,817 | -0.41(-1.02%) |
Feb 02, 2023 | 41.01 | 41.01 | 39.45 | 39.94 | 617,358 | -0.82(-2.02%) |
Feb 01, 2023 | 40.99 | 41.50 | 39.78 | 40.76 | 713,104 | -0.67(-1.61%) |
Jan 31, 2023 | 40.99 | 41.43 | 40.11 | 41.43 | 1,081,217 | +0.22(+0.54%) |
Jan 30, 2023 | 41.13 | 42.22 | 41.01 | 41.21 | 1,117,037 | -0.64(-1.53%) |
Jan 27, 2023 | 45.86 | 45.86 | 41.07 | 41.85 | 2,332,041 | -4.53(-9.76%) |
Jan 26, 2023 | 45.93 | 46.70 | 45.59 | 46.38 | 474,191 | +0.77(+1.68%) |
Jan 25, 2023 | 45.56 | 45.95 | 44.62 | 45.61 | 736,353 | -0.16(-0.34%) |
Jan 24, 2023 | 45.53 | 46.37 | 45.17 | 45.77 | 765,755 | +0.01(+0.02%) |
Jan 23, 2023 | 46.08 | 46.73 | 45.34 | 45.76 | 817,989 | -0.13(-0.27%) |
Jan 20, 2023 | 46.02 | 46.38 | 44.98 | 45.88 | 686,591 | +0.35(+0.77%) |
Jan 19, 2023 | 43.79 | 45.84 | 43.79 | 45.53 | 998,205 | +1.43(+3.23%) |
Jan 18, 2023 | 45.08 | 46.22 | 44.07 | 44.11 | 810,077 | -0.68(-1.52%) |
Jan 17, 2023 | 44.30 | 45.24 | 44.28 | 44.79 | 582,278 | +0.53(+1.20%) |
Jan 13, 2023 | 43.59 | 44.52 | 42.95 | 44.25 | 1,550,468 | +0.69(+1.58%) |
Jan 12, 2023 | 42.34 | 43.79 | 42.14 | 43.56 | 912,909 | +1.46(+3.48%) |
Jan 11, 2023 | 41.88 | 42.24 | 41.51 | 42.10 | 697,171 | +0.47(+1.12%) |
Jan 10, 2023 | 41.89 | 41.94 | 40.92 | 41.64 | 558,500 | -0.05(-0.12%) |
Jan 09, 2023 | 41.51 | 42.19 | 41.40 | 41.68 | 572,178 | +0.88(+2.16%) |
Jan 06, 2023 | 40.44 | 41.41 | 40.18 | 40.80 | 365,436 | +0.99(+2.48%) |
Jan 05, 2023 | 39.71 | 40.24 | 38.96 | 39.81 | 494,652 | +0.11(+0.27%) |
Jan 04, 2023 | 39.48 | 40.40 | 39.48 | 39.71 | 443,288 | -0.50(-1.25%) |