Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 32.16 | 32.88 | 31.99 | 32.84 | 3,685,412 | +0.80(+2.51%) |
Mar 30, 2023 | 32.05 | 32.22 | 31.81 | 32.03 | 4,092,568 | +0.26(+0.81%) |
Mar 29, 2023 | 31.52 | 31.87 | 31.41 | 31.77 | 2,413,373 | +0.52(+1.65%) |
Mar 28, 2023 | 30.91 | 31.55 | 30.91 | 31.26 | 2,258,787 | +0.36(+1.18%) |
Mar 27, 2023 | 30.39 | 30.98 | 30.23 | 30.89 | 4,168,532 | +0.74(+2.45%) |
Mar 24, 2023 | 29.35 | 30.18 | 29.21 | 30.16 | 3,728,954 | +0.46(+1.55%) |
Mar 23, 2023 | 30.67 | 30.86 | 29.46 | 29.70 | 4,000,216 | -0.91(-2.97%) |
Mar 22, 2023 | 31.66 | 31.76 | 30.56 | 30.61 | 3,515,917 | -1.18(-3.71%) |
Mar 21, 2023 | 32.34 | 32.57 | 31.66 | 31.78 | 5,408,254 | -0.42(-1.31%) |
Mar 20, 2023 | 31.19 | 32.48 | 30.70 | 32.21 | 8,957,921 | +2.06(+6.83%) |
Mar 17, 2023 | 30.53 | 30.59 | 29.76 | 30.15 | 11,649,500 | -0.12(-0.41%) |
Mar 16, 2023 | 29.19 | 30.63 | 28.97 | 30.27 | 8,264,601 | +0.76(+2.56%) |
Mar 15, 2023 | 29.95 | 29.95 | 29.28 | 29.51 | 7,520,760 | -0.73(-2.41%) |
Mar 14, 2023 | 30.14 | 30.72 | 29.87 | 30.24 | 9,146,378 | +0.67(+2.27%) |
Mar 13, 2023 | 29.76 | 30.84 | 29.52 | 29.57 | 4,265,289 | -0.72(-2.37%) |
Mar 10, 2023 | 31.49 | 31.66 | 30.22 | 30.29 | 4,138,434 | -1.32(-4.18%) |
Mar 09, 2023 | 32.50 | 32.59 | 31.55 | 31.61 | 3,364,126 | -0.88(-2.71%) |
Mar 08, 2023 | 32.92 | 33.01 | 32.20 | 32.49 | 2,996,962 | -0.34(-1.02%) |
Mar 07, 2023 | 32.92 | 33.39 | 32.74 | 32.83 | 3,992,173 | -0.10(-0.29%) |
Mar 06, 2023 | 32.42 | 33.14 | 32.39 | 32.92 | 4,890,242 | +0.71(+2.20%) |
Mar 03, 2023 | 31.61 | 32.49 | 31.24 | 32.22 | 3,265,962 | +0.85(+2.72%) |
Mar 02, 2023 | 31.60 | 31.66 | 31.19 | 31.36 | 3,503,802 | -0.26(-0.82%) |
Mar 01, 2023 | 31.15 | 31.63 | 31.06 | 31.62 | 3,192,435 | +0.22(+0.70%) |
Feb 28, 2023 | 31.59 | 31.93 | 31.25 | 31.40 | 4,436,957 | -0.22(-0.70%) |
Feb 27, 2023 | 32.45 | 32.68 | 31.60 | 31.62 | 4,476,173 | -0.56(-1.73%) |
Feb 24, 2023 | 31.76 | 32.33 | 31.58 | 32.18 | 3,966,939 | +0.09(+0.27%) |
Feb 23, 2023 | 31.70 | 32.35 | 31.69 | 32.09 | 5,666,453 | +0.34(+1.09%) |
Feb 22, 2023 | 32.46 | 32.58 | 31.66 | 31.75 | 4,295,080 | -0.87(-2.67%) |
Feb 21, 2023 | 32.57 | 33.23 | 32.57 | 32.62 | 3,695,846 | -0.15(-0.47%) |
Feb 17, 2023 | 32.59 | 33.02 | 32.25 | 32.77 | 5,530,137 | +0.13(+0.41%) |
Feb 16, 2023 | 33.72 | 33.81 | 32.16 | 32.64 | 9,628,230 | -1.68(-4.88%) |
Feb 15, 2023 | 33.31 | 34.35 | 33.30 | 34.31 | 4,489,991 | +0.70(+2.08%) |
Feb 14, 2023 | 34.04 | 34.10 | 33.34 | 33.61 | 3,661,871 | -0.44(-1.29%) |
Feb 13, 2023 | 33.24 | 34.11 | 33.23 | 34.05 | 2,956,605 | +0.67(+2.01%) |
Feb 10, 2023 | 33.00 | 33.47 | 32.79 | 33.38 | 3,304,853 | +0.45(+1.37%) |
Feb 09, 2023 | 33.33 | 33.64 | 32.84 | 32.93 | 5,604,705 | -0.38(-1.15%) |
Feb 08, 2023 | 33.34 | 33.47 | 33.08 | 33.32 | 3,087,481 | -0.21(-0.63%) |
Feb 07, 2023 | 33.09 | 33.69 | 32.76 | 33.53 | 3,302,623 | +0.32(+0.95%) |
Feb 06, 2023 | 32.76 | 33.28 | 32.46 | 33.21 | 3,801,745 | +0.24(+0.73%) |
Feb 03, 2023 | 33.27 | 33.54 | 32.75 | 32.97 | 3,039,044 | -0.50(-1.49%) |
Feb 02, 2023 | 33.35 | 33.97 | 33.15 | 33.47 | 4,010,749 | +0.34(+1.01%) |
Feb 01, 2023 | 32.56 | 33.28 | 32.16 | 33.13 | 3,295,372 | +0.36(+1.11%) |
Jan 31, 2023 | 31.96 | 32.85 | 31.79 | 32.77 | 8,553,462 | +1.00(+3.16%) |
Jan 30, 2023 | 31.81 | 32.21 | 31.66 | 31.77 | 3,451,291 | -0.19(-0.59%) |
Jan 27, 2023 | 31.72 | 32.00 | 31.41 | 31.96 | 3,101,792 | +0.25(+0.78%) |
Jan 26, 2023 | 31.54 | 31.72 | 31.09 | 31.71 | 5,449,335 | +0.32(+1.03%) |
Jan 25, 2023 | 30.92 | 31.44 | 30.56 | 31.39 | 5,228,528 | +0.24(+0.76%) |
Jan 24, 2023 | 30.85 | 31.22 | 30.28 | 31.15 | 3,094,222 | +0.45(+1.48%) |
Jan 23, 2023 | 30.79 | 31.12 | 30.65 | 30.70 | 5,525,889 | +0.20(+0.65%) |
Jan 20, 2023 | 29.33 | 30.57 | 29.04 | 30.50 | 3,888,876 | +1.12(+3.80%) |
Jan 19, 2023 | 29.87 | 30.01 | 29.18 | 29.38 | 2,796,933 | -0.57(-1.90%) |
Jan 18, 2023 | 30.61 | 30.74 | 29.89 | 29.95 | 2,335,995 | -0.49(-1.62%) |
Jan 17, 2023 | 30.25 | 30.67 | 30.21 | 30.44 | 3,324,484 | +0.26(+0.85%) |
Jan 13, 2023 | 30.52 | 30.83 | 29.61 | 30.19 | 3,932,945 | -0.70(-2.27%) |
Jan 12, 2023 | 30.74 | 31.13 | 30.39 | 30.89 | 2,968,470 | +0.31(+1.02%) |
Jan 11, 2023 | 31.15 | 31.26 | 30.35 | 30.57 | 7,036,953 | -0.54(-1.73%) |
Jan 10, 2023 | 30.77 | 31.13 | 30.41 | 31.11 | 2,970,070 | +0.21(+0.67%) |
Jan 09, 2023 | 30.66 | 31.09 | 30.51 | 30.91 | 3,756,614 | +0.42(+1.37%) |
Jan 06, 2023 | 30.40 | 30.77 | 30.14 | 30.49 | 3,355,726 | +0.43(+1.42%) |
Jan 05, 2023 | 30.24 | 30.48 | 30.02 | 30.06 | 2,634,813 | -0.32(-1.06%) |
Jan 04, 2023 | 30.32 | 30.58 | 29.96 | 30.39 | 4,150,391 | +0.15(+0.50%) |