Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 38.91 | 39.49 | 38.81 | 39.47 | 1,286,934 | +0.56(+1.44%) |
Mar 30, 2023 | 39.67 | 39.78 | 38.78 | 38.91 | 1,660,570 | -0.62(-1.57%) |
Mar 29, 2023 | 39.85 | 39.87 | 39.09 | 39.53 | 1,456,068 | -0.09(-0.22%) |
Mar 28, 2023 | 39.45 | 39.93 | 39.29 | 39.61 | 1,405,821 | +0.24(+0.60%) |
Mar 27, 2023 | 39.78 | 39.95 | 39.31 | 39.38 | 2,215,619 | -0.31(-0.79%) |
Mar 24, 2023 | 39.46 | 39.86 | 38.21 | 39.69 | 3,765,269 | +0.83(+2.12%) |
Mar 23, 2023 | 38.80 | 39.80 | 38.13 | 38.87 | 6,205,359 | +2.72(+7.53%) |
Mar 22, 2023 | 35.93 | 37.05 | 35.90 | 36.15 | 3,491,807 | +0.16(+0.44%) |
Mar 21, 2023 | 35.44 | 36.14 | 35.37 | 35.99 | 3,116,545 | +0.94(+2.69%) |
Mar 20, 2023 | 34.76 | 35.41 | 34.63 | 35.05 | 1,425,529 | +0.39(+1.13%) |
Mar 17, 2023 | 34.98 | 35.02 | 34.27 | 34.65 | 2,590,495 | -0.25(-0.70%) |
Mar 16, 2023 | 34.34 | 35.01 | 33.71 | 34.90 | 1,434,770 | +0.62(+1.81%) |
Mar 15, 2023 | 34.63 | 35.15 | 33.83 | 34.28 | 1,535,716 | -0.46(-1.33%) |
Mar 14, 2023 | 35.00 | 35.22 | 34.31 | 34.74 | 1,165,896 | +0.29(+0.86%) |
Mar 13, 2023 | 33.44 | 35.34 | 33.44 | 34.45 | 2,794,153 | +0.44(+1.30%) |
Mar 10, 2023 | 35.12 | 35.16 | 33.32 | 34.01 | 1,665,746 | -0.91(-2.62%) |
Mar 09, 2023 | 34.95 | 35.69 | 34.80 | 34.92 | 1,534,222 | -0.06(-0.17%) |
Mar 08, 2023 | 34.75 | 34.98 | 34.33 | 34.98 | 915,860 | +0.51(+1.48%) |
Mar 07, 2023 | 34.64 | 35.02 | 34.30 | 34.47 | 1,294,375 | +0.10(+0.29%) |
Mar 06, 2023 | 34.42 | 35.00 | 34.23 | 34.37 | 1,629,918 | -0.76(-2.15%) |
Mar 03, 2023 | 35.06 | 35.31 | 34.57 | 35.12 | 1,185,117 | +0.56(+1.62%) |
Mar 02, 2023 | 33.99 | 34.56 | 33.59 | 34.56 | 1,257,336 | +0.29(+0.86%) |
Mar 01, 2023 | 34.53 | 34.99 | 34.24 | 34.27 | 1,428,578 | -0.37(-1.08%) |
Feb 28, 2023 | 34.85 | 35.16 | 34.60 | 34.64 | 1,109,918 | -0.08(-0.23%) |
Feb 27, 2023 | 35.08 | 35.18 | 34.52 | 34.72 | 1,058,131 | +0.15(+0.43%) |
Feb 24, 2023 | 34.11 | 34.80 | 33.94 | 34.57 | 1,358,694 | -0.31(-0.90%) |
Feb 23, 2023 | 34.35 | 35.02 | 34.00 | 34.89 | 1,164,474 | +0.74(+2.16%) |
Feb 22, 2023 | 34.28 | 34.67 | 33.92 | 34.15 | 1,394,751 | +0.26(+0.75%) |
Feb 21, 2023 | 34.52 | 34.70 | 33.75 | 33.90 | 1,546,593 | -1.13(-3.22%) |
Feb 17, 2023 | 35.77 | 35.77 | 34.67 | 35.03 | 1,599,397 | -0.90(-2.52%) |
Feb 16, 2023 | 35.83 | 36.31 | 35.49 | 35.93 | 1,140,286 | -0.53(-1.45%) |
Feb 15, 2023 | 36.47 | 36.69 | 36.13 | 36.46 | 1,059,835 | -0.35(-0.96%) |
Feb 14, 2023 | 36.91 | 37.45 | 36.23 | 36.81 | 1,483,242 | -0.68(-1.81%) |
Feb 13, 2023 | 36.57 | 37.55 | 36.50 | 37.49 | 939,161 | +0.80(+2.17%) |
Feb 10, 2023 | 36.44 | 37.14 | 36.25 | 36.70 | 1,236,113 | +0.06(+0.16%) |
Feb 09, 2023 | 37.39 | 37.58 | 36.54 | 36.64 | 1,613,303 | -0.38(-1.03%) |
Feb 08, 2023 | 38.37 | 38.45 | 36.96 | 37.02 | 1,976,859 | -1.72(-4.44%) |
Feb 07, 2023 | 37.92 | 38.95 | 37.81 | 38.74 | 1,404,609 | +0.42(+1.10%) |
Feb 06, 2023 | 38.53 | 38.72 | 38.05 | 38.32 | 1,062,421 | -0.67(-1.71%) |
Feb 03, 2023 | 38.60 | 39.61 | 38.58 | 38.98 | 1,173,590 | -0.73(-1.83%) |
Feb 02, 2023 | 38.80 | 40.19 | 38.76 | 39.71 | 2,067,263 | +1.57(+4.12%) |
Feb 01, 2023 | 37.56 | 38.51 | 36.82 | 38.14 | 2,187,612 | +0.52(+1.38%) |
Jan 31, 2023 | 36.48 | 37.65 | 36.48 | 37.62 | 1,525,712 | +1.66(+4.63%) |
Jan 30, 2023 | 36.24 | 36.94 | 35.90 | 35.96 | 1,181,724 | -0.71(-1.95%) |
Jan 27, 2023 | 36.21 | 36.85 | 36.21 | 36.67 | 1,038,078 | +0.08(+0.21%) |
Jan 26, 2023 | 36.44 | 36.89 | 36.04 | 36.59 | 1,258,964 | +0.39(+1.08%) |
Jan 25, 2023 | 35.93 | 36.49 | 35.79 | 36.20 | 1,552,127 | +0.17(+0.46%) |
Jan 24, 2023 | 35.10 | 36.10 | 35.10 | 36.03 | 1,252,851 | +0.68(+1.94%) |
Jan 23, 2023 | 34.49 | 35.45 | 34.49 | 35.35 | 1,409,738 | +0.75(+2.18%) |
Jan 20, 2023 | 34.10 | 34.62 | 33.59 | 34.60 | 1,154,302 | +0.55(+1.61%) |
Jan 19, 2023 | 34.26 | 34.41 | 33.64 | 34.05 | 1,080,619 | -0.48(-1.39%) |
Jan 18, 2023 | 34.72 | 35.77 | 34.43 | 34.53 | 2,164,608 | +0.10(+0.28%) |
Jan 17, 2023 | 34.34 | 34.65 | 34.20 | 34.43 | 1,899,699 | +0.09(+0.26%) |
Jan 13, 2023 | 33.77 | 34.75 | 33.64 | 34.34 | 2,093,852 | +0.19(+0.54%) |
Jan 12, 2023 | 33.75 | 34.43 | 32.81 | 34.16 | 4,790,360 | -1.01(-2.87%) |
Jan 11, 2023 | 34.48 | 35.40 | 34.36 | 35.16 | 4,187,072 | +1.07(+3.13%) |
Jan 10, 2023 | 33.27 | 34.12 | 33.18 | 34.10 | 1,228,066 | +0.43(+1.28%) |
Jan 09, 2023 | 33.88 | 34.34 | 33.57 | 33.67 | 1,501,396 | -0.14(-0.41%) |
Jan 06, 2023 | 33.42 | 33.97 | 33.27 | 33.80 | 1,242,445 | +0.78(+2.37%) |
Jan 05, 2023 | 32.22 | 33.06 | 31.82 | 33.02 | 1,188,699 | +0.39(+1.20%) |
Jan 04, 2023 | 32.35 | 32.94 | 32.23 | 32.63 | 1,452,943 | +0.87(+2.74%) |