Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 42.01 | 42.60 | 41.99 | 42.53 | 1,609,187 | +0.78(+1.87%) |
Mar 30, 2023 | 42.06 | 42.21 | 41.67 | 41.75 | 1,841,655 | +0.06(+0.15%) |
Mar 29, 2023 | 41.63 | 41.86 | 41.30 | 41.69 | 1,956,848 | +0.41(+0.99%) |
Mar 28, 2023 | 41.14 | 41.51 | 40.89 | 41.29 | 2,279,112 | +0.21(+0.51%) |
Mar 27, 2023 | 41.47 | 41.62 | 40.68 | 41.08 | 2,270,491 | +0.04(+0.11%) |
Mar 24, 2023 | 39.92 | 41.13 | 39.71 | 41.04 | 2,681,040 | +0.66(+1.63%) |
Mar 23, 2023 | 40.69 | 41.21 | 39.98 | 40.38 | 2,018,424 | -0.01(-0.02%) |
Mar 22, 2023 | 41.03 | 41.31 | 40.36 | 40.39 | 1,849,956 | -0.50(-1.23%) |
Mar 21, 2023 | 40.73 | 41.30 | 40.42 | 40.89 | 2,147,057 | +1.02(+2.56%) |
Mar 20, 2023 | 39.73 | 40.45 | 39.58 | 39.87 | 2,606,793 | +0.25(+0.63%) |
Mar 17, 2023 | 40.28 | 40.32 | 39.27 | 39.62 | 3,930,322 | -1.04(-2.56%) |
Mar 16, 2023 | 39.40 | 40.72 | 39.23 | 40.65 | 2,811,459 | +0.89(+2.24%) |
Mar 15, 2023 | 39.96 | 40.10 | 39.02 | 39.76 | 2,774,237 | -1.47(-3.57%) |
Mar 14, 2023 | 40.86 | 41.64 | 40.58 | 41.23 | 3,413,789 | +1.08(+2.70%) |
Mar 13, 2023 | 40.56 | 40.67 | 39.80 | 40.15 | 3,337,923 | -1.37(-3.30%) |
Mar 10, 2023 | 42.34 | 42.85 | 41.20 | 41.52 | 2,048,767 | -0.90(-2.12%) |
Mar 09, 2023 | 43.40 | 43.59 | 42.40 | 42.42 | 2,176,961 | -0.94(-2.18%) |
Mar 08, 2023 | 43.41 | 43.78 | 43.09 | 43.37 | 1,468,729 | +0.08(+0.18%) |
Mar 07, 2023 | 43.40 | 43.80 | 43.03 | 43.29 | 1,928,151 | -0.25(-0.58%) |
Mar 06, 2023 | 44.16 | 44.20 | 43.39 | 43.54 | 2,432,433 | -0.47(-1.06%) |
Mar 03, 2023 | 44.21 | 44.29 | 43.78 | 44.01 | 1,921,093 | +0.10(+0.22%) |
Mar 02, 2023 | 43.54 | 43.91 | 43.06 | 43.91 | 2,274,062 | +0.04(+0.10%) |
Mar 01, 2023 | 43.56 | 44.14 | 43.21 | 43.87 | 1,758,093 | +0.32(+0.74%) |
Feb 28, 2023 | 43.43 | 43.78 | 43.28 | 43.55 | 2,362,982 | +0.25(+0.58%) |
Feb 27, 2023 | 43.35 | 43.68 | 43.06 | 43.30 | 1,946,480 | +0.33(+0.76%) |
Feb 24, 2023 | 42.24 | 43.13 | 42.20 | 42.97 | 2,588,910 | +0.01(+0.02%) |
Feb 23, 2023 | 43.30 | 43.39 | 42.69 | 42.96 | 2,587,083 | +0.03(+0.06%) |
Feb 22, 2023 | 42.75 | 43.18 | 42.36 | 42.93 | 2,587,365 | +0.35(+0.83%) |
Feb 21, 2023 | 43.37 | 43.78 | 42.46 | 42.58 | 3,139,797 | -0.95(-2.18%) |
Feb 17, 2023 | 43.23 | 43.54 | 42.73 | 43.53 | 3,326,921 | +0.09(+0.22%) |
Feb 16, 2023 | 42.05 | 43.55 | 41.81 | 43.43 | 3,108,121 | +0.81(+1.90%) |
Feb 15, 2023 | 42.72 | 42.97 | 42.39 | 42.62 | 1,773,918 | -0.27(-0.62%) |
Feb 14, 2023 | 42.82 | 43.21 | 42.28 | 42.89 | 2,356,623 | -0.15(-0.34%) |
Feb 13, 2023 | 41.69 | 43.11 | 41.61 | 43.04 | 3,188,615 | +1.33(+3.19%) |
Feb 10, 2023 | 40.97 | 41.86 | 40.92 | 41.71 | 4,645,969 | +0.32(+0.77%) |
Feb 09, 2023 | 41.59 | 43.84 | 41.04 | 41.39 | 7,386,069 | +1.14(+2.83%) |
Feb 08, 2023 | 40.27 | 40.72 | 39.99 | 40.25 | 2,303,871 | -0.59(-1.44%) |
Feb 07, 2023 | 40.34 | 41.11 | 40.24 | 40.84 | 3,074,159 | +0.29(+0.72%) |
Feb 06, 2023 | 40.87 | 40.87 | 40.09 | 40.54 | 2,475,192 | -0.55(-1.34%) |
Feb 03, 2023 | 41.01 | 41.70 | 40.88 | 41.09 | 2,504,873 | -0.52(-1.24%) |
Feb 02, 2023 | 41.67 | 42.30 | 41.44 | 41.61 | 2,060,790 | -0.06(-0.14%) |
Feb 01, 2023 | 40.81 | 41.88 | 40.74 | 41.67 | 2,308,713 | +0.86(+2.11%) |
Jan 31, 2023 | 40.12 | 40.91 | 40.04 | 40.81 | 2,389,817 | +0.97(+2.43%) |
Jan 30, 2023 | 39.06 | 40.16 | 39.06 | 39.84 | 2,070,902 | +0.16(+0.41%) |
Jan 27, 2023 | 39.90 | 40.15 | 39.58 | 39.68 | 2,358,622 | +0.56(+1.43%) |
Jan 26, 2023 | 39.08 | 39.23 | 38.65 | 39.12 | 1,305,985 | +0.41(+1.05%) |
Jan 25, 2023 | 38.35 | 38.78 | 38.25 | 38.71 | 1,290,295 | +0.28(+0.74%) |
Jan 24, 2023 | 38.05 | 38.71 | 37.75 | 38.43 | 1,942,679 | -0.13(-0.34%) |
Jan 23, 2023 | 38.41 | 38.69 | 38.27 | 38.56 | 1,259,926 | +0.23(+0.61%) |
Jan 20, 2023 | 37.90 | 38.39 | 37.71 | 38.32 | 1,664,180 | +0.60(+1.60%) |
Jan 19, 2023 | 37.37 | 37.81 | 37.06 | 37.72 | 2,019,632 | -0.13(-0.34%) |
Jan 18, 2023 | 38.60 | 38.69 | 37.63 | 37.85 | 1,947,475 | -0.35(-0.90%) |
Jan 17, 2023 | 38.40 | 38.76 | 38.19 | 38.19 | 2,131,302 | -0.20(-0.52%) |
Jan 13, 2023 | 37.98 | 38.41 | 37.81 | 38.39 | 1,469,036 | -0.11(-0.29%) |
Jan 12, 2023 | 37.95 | 38.72 | 37.81 | 38.51 | 2,114,598 | +0.91(+2.41%) |
Jan 11, 2023 | 37.20 | 37.68 | 37.09 | 37.60 | 2,318,086 | +0.42(+1.14%) |
Jan 10, 2023 | 36.63 | 37.22 | 36.49 | 37.18 | 1,757,212 | +0.72(+1.97%) |
Jan 09, 2023 | 37.12 | 37.24 | 36.38 | 36.46 | 2,747,719 | -0.79(-2.11%) |
Jan 06, 2023 | 36.50 | 37.44 | 36.37 | 37.25 | 1,641,465 | +0.99(+2.74%) |
Jan 05, 2023 | 35.57 | 36.74 | 35.42 | 36.25 | 1,893,610 | +0.34(+0.94%) |
Jan 04, 2023 | 35.21 | 36.22 | 35.04 | 35.92 | 1,931,816 | +1.16(+3.33%) |