Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 41.11 | 41.39 | 41.02 | 41.39 | 50,401 | +0.49(+1.19%) |
Mar 30, 2023 | 41.39 | 41.41 | 40.67 | 40.91 | 51,492 | -0.26(-0.64%) |
Mar 29, 2023 | 41.38 | 41.39 | 40.91 | 41.17 | 96,293 | +0.01(+0.02%) |
Mar 28, 2023 | 40.96 | 41.30 | 40.92 | 41.16 | 253,813 | -0.02(-0.05%) |
Mar 27, 2023 | 41.46 | 41.49 | 41.14 | 41.18 | 63,268 | +0.28(+0.69%) |
Mar 24, 2023 | 39.76 | 40.97 | 39.72 | 40.90 | 106,292 | +0.84(+2.10%) |
Mar 23, 2023 | 40.81 | 40.88 | 39.88 | 40.05 | 55,027 | -0.49(-1.21%) |
Mar 22, 2023 | 41.86 | 41.92 | 40.54 | 40.54 | 70,770 | -1.39(-3.31%) |
Mar 21, 2023 | 41.78 | 42.44 | 41.76 | 41.93 | 3,427,076 | +0.64(+1.54%) |
Mar 20, 2023 | 41.12 | 42.06 | 41.12 | 41.30 | 26,103 | +0.40(+0.99%) |
Mar 17, 2023 | 42.09 | 42.09 | 40.79 | 40.89 | 23,490 | -1.47(-3.48%) |
Mar 16, 2023 | 41.12 | 42.69 | 40.84 | 42.37 | 274,741 | +0.84(+2.03%) |
Mar 15, 2023 | 40.59 | 41.67 | 40.59 | 41.52 | 83,432 | -0.30(-0.72%) |
Mar 14, 2023 | 42.38 | 42.84 | 41.59 | 41.82 | 99,455 | +0.87(+2.13%) |
Mar 13, 2023 | 41.20 | 42.07 | 40.54 | 40.95 | 145,190 | -1.17(-2.78%) |
Mar 10, 2023 | 42.52 | 42.77 | 41.52 | 42.12 | 183,876 | -0.67(-1.56%) |
Mar 09, 2023 | 43.88 | 43.88 | 42.79 | 42.79 | 73,149 | -1.23(-2.80%) |
Mar 08, 2023 | 44.05 | 44.11 | 43.67 | 44.02 | 390,811 | +0.05(+0.11%) |
Mar 07, 2023 | 44.52 | 44.52 | 43.74 | 43.98 | 285,507 | -0.52(-1.18%) |
Mar 06, 2023 | 45.32 | 45.32 | 44.25 | 44.50 | 186,456 | -0.85(-1.88%) |
Mar 03, 2023 | 45.14 | 45.40 | 44.82 | 45.35 | 71,761 | +0.35(+0.78%) |
Mar 02, 2023 | 44.79 | 45.01 | 44.71 | 45.00 | 22,051 | +0.00(+0.00%) |
Mar 01, 2023 | 45.00 | 45.07 | 44.82 | 45.00 | 67,284 | -0.16(-0.36%) |
Feb 28, 2023 | 45.21 | 45.52 | 45.17 | 45.17 | 13,511 | -0.08(-0.17%) |
Feb 27, 2023 | 45.51 | 45.71 | 45.11 | 45.25 | 19,227 | -0.03(-0.06%) |
Feb 24, 2023 | 45.03 | 45.28 | 44.94 | 45.28 | 26,096 | -0.15(-0.32%) |
Feb 23, 2023 | 45.48 | 45.62 | 45.12 | 45.42 | 25,056 | +0.15(+0.32%) |
Feb 22, 2023 | 45.39 | 45.59 | 45.15 | 45.28 | 32,628 | -0.02(-0.04%) |
Feb 21, 2023 | 45.70 | 45.75 | 45.29 | 45.29 | 20,934 | -0.77(-1.66%) |
Feb 17, 2023 | 45.55 | 46.12 | 45.55 | 46.06 | 19,892 | +0.42(+0.93%) |
Feb 16, 2023 | 45.36 | 45.85 | 45.28 | 45.64 | 17,860 | -0.15(-0.33%) |
Feb 15, 2023 | 45.21 | 45.82 | 45.11 | 45.79 | 46,594 | +0.37(+0.81%) |
Feb 14, 2023 | 45.60 | 45.88 | 45.23 | 45.42 | 27,678 | -0.39(-0.85%) |
Feb 13, 2023 | 45.40 | 45.82 | 45.40 | 45.81 | 69,771 | +0.35(+0.77%) |
Feb 10, 2023 | 45.15 | 45.52 | 45.14 | 45.46 | 22,084 | +0.21(+0.47%) |
Feb 09, 2023 | 46.08 | 46.11 | 45.24 | 45.25 | 24,046 | -0.65(-1.42%) |
Feb 08, 2023 | 45.86 | 46.21 | 45.74 | 45.90 | 45,475 | -0.45(-0.96%) |
Feb 07, 2023 | 45.94 | 46.49 | 45.83 | 46.34 | 28,928 | +0.16(+0.34%) |
Feb 06, 2023 | 46.38 | 46.58 | 46.03 | 46.19 | 40,036 | -0.53(-1.14%) |
Feb 03, 2023 | 46.24 | 46.76 | 46.24 | 46.72 | 70,477 | +0.19(+0.42%) |
Feb 02, 2023 | 45.92 | 46.55 | 45.92 | 46.53 | 120,273 | +0.74(+1.61%) |
Feb 01, 2023 | 45.27 | 46.24 | 45.17 | 45.79 | 31,957 | +0.39(+0.85%) |
Jan 31, 2023 | 44.46 | 45.40 | 44.46 | 45.40 | 33,679 | +1.05(+2.38%) |
Jan 30, 2023 | 44.31 | 44.73 | 44.31 | 44.35 | 28,920 | -0.21(-0.47%) |
Jan 27, 2023 | 44.32 | 44.67 | 44.23 | 44.56 | 36,703 | +0.16(+0.35%) |
Jan 26, 2023 | 44.60 | 44.60 | 44.10 | 44.40 | 62,388 | +0.07(+0.15%) |
Jan 25, 2023 | 44.28 | 44.38 | 44.01 | 44.33 | 49,872 | -0.25(-0.57%) |
Jan 24, 2023 | 44.57 | 44.71 | 44.30 | 44.59 | 46,287 | -0.16(-0.35%) |
Jan 23, 2023 | 44.55 | 44.97 | 44.51 | 44.74 | 46,821 | +0.15(+0.33%) |
Jan 20, 2023 | 44.25 | 44.61 | 44.04 | 44.60 | 20,437 | +0.41(+0.92%) |
Jan 19, 2023 | 44.36 | 44.37 | 43.91 | 44.19 | 52,271 | -0.24(-0.55%) |
Jan 18, 2023 | 45.29 | 45.29 | 44.32 | 44.43 | 76,900 | -0.80(-1.78%) |
Jan 17, 2023 | 45.34 | 45.54 | 45.18 | 45.24 | 61,907 | -0.19(-0.43%) |
Jan 13, 2023 | 44.89 | 45.46 | 44.74 | 45.43 | 30,337 | +0.26(+0.58%) |
Jan 12, 2023 | 44.78 | 45.36 | 44.63 | 45.17 | 44,254 | +0.51(+1.15%) |
Jan 11, 2023 | 44.32 | 44.67 | 44.28 | 44.65 | 35,566 | +0.46(+1.03%) |
Jan 10, 2023 | 43.85 | 44.26 | 43.70 | 44.20 | 57,630 | +0.32(+0.73%) |
Jan 09, 2023 | 44.37 | 44.37 | 43.82 | 43.88 | 105,303 | -0.34(-0.77%) |
Jan 06, 2023 | 43.50 | 44.36 | 43.50 | 44.22 | 22,171 | +1.06(+2.45%) |
Jan 05, 2023 | 43.41 | 43.41 | 43.04 | 43.16 | 24,962 | -0.49(-1.13%) |
Jan 04, 2023 | 43.69 | 44.11 | 43.54 | 43.66 | 34,907 | +0.21(+0.49%) |