Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 36.25 | 37.16 | 36.25 | 37.01 | 375,512 | +0.10(+0.28%) |
Mar 30, 2023 | 37.36 | 37.50 | 36.81 | 36.90 | 222,442 | -0.28(-0.76%) |
Mar 29, 2023 | 37.67 | 37.73 | 37.03 | 37.19 | 194,040 | -0.15(-0.40%) |
Mar 28, 2023 | 37.38 | 37.76 | 36.85 | 37.34 | 253,367 | -0.03(-0.08%) |
Mar 27, 2023 | 36.99 | 37.52 | 36.85 | 37.37 | 283,150 | +0.71(+1.93%) |
Mar 24, 2023 | 36.04 | 36.79 | 35.93 | 36.66 | 288,673 | +0.50(+1.38%) |
Mar 23, 2023 | 36.07 | 36.89 | 35.93 | 36.16 | 223,495 | +0.23(+0.63%) |
Mar 22, 2023 | 36.82 | 37.22 | 35.92 | 35.93 | 393,346 | -0.72(-1.95%) |
Mar 21, 2023 | 37.47 | 37.86 | 36.16 | 36.65 | 564,693 | -0.42(-1.14%) |
Mar 20, 2023 | 36.29 | 37.48 | 36.19 | 37.07 | 646,043 | +1.11(+3.09%) |
Mar 17, 2023 | 36.99 | 37.03 | 35.86 | 35.96 | 1,768,428 | -1.21(-3.27%) |
Mar 16, 2023 | 36.32 | 37.35 | 36.12 | 37.18 | 377,885 | +0.60(+1.65%) |
Mar 15, 2023 | 37.07 | 37.20 | 35.82 | 36.57 | 546,102 | -1.54(-4.05%) |
Mar 14, 2023 | 38.05 | 38.28 | 37.65 | 38.12 | 476,530 | +0.89(+2.40%) |
Mar 13, 2023 | 36.44 | 37.89 | 36.36 | 37.22 | 466,339 | +0.28(+0.76%) |
Mar 10, 2023 | 37.08 | 37.42 | 36.47 | 36.94 | 324,969 | -0.33(-0.88%) |
Mar 09, 2023 | 37.41 | 37.74 | 37.25 | 37.27 | 355,943 | -0.14(-0.38%) |
Mar 08, 2023 | 37.30 | 37.49 | 37.03 | 37.41 | 230,869 | +0.05(+0.13%) |
Mar 07, 2023 | 37.92 | 38.50 | 37.34 | 37.37 | 303,074 | -0.30(-0.80%) |
Mar 06, 2023 | 39.30 | 39.37 | 37.44 | 37.67 | 357,809 | -1.76(-4.47%) |
Mar 03, 2023 | 39.07 | 39.50 | 38.52 | 39.43 | 385,875 | +0.71(+1.82%) |
Mar 02, 2023 | 38.11 | 38.80 | 37.92 | 38.72 | 390,347 | +0.40(+1.06%) |
Mar 01, 2023 | 37.50 | 38.41 | 37.39 | 38.32 | 587,639 | +0.81(+2.16%) |
Feb 28, 2023 | 38.73 | 38.96 | 37.51 | 37.51 | 1,209,373 | -1.56(-4.00%) |
Feb 27, 2023 | 38.75 | 39.21 | 38.36 | 39.07 | 591,554 | +0.59(+1.54%) |
Feb 24, 2023 | 38.04 | 38.54 | 37.66 | 38.48 | 397,774 | -0.06(-0.15%) |
Feb 23, 2023 | 38.89 | 38.98 | 38.23 | 38.53 | 546,855 | -0.13(-0.34%) |
Feb 22, 2023 | 38.63 | 39.48 | 38.62 | 38.66 | 648,584 | -0.07(-0.17%) |
Feb 21, 2023 | 40.15 | 40.52 | 38.72 | 38.73 | 510,237 | -2.07(-5.07%) |
Feb 17, 2023 | 40.64 | 40.81 | 39.69 | 40.80 | 708,506 | +0.26(+0.64%) |
Feb 16, 2023 | 38.01 | 41.55 | 37.77 | 40.54 | 1,176,112 | -1.78(-4.21%) |
Feb 15, 2023 | 40.31 | 42.48 | 40.23 | 42.32 | 788,308 | +1.92(+4.76%) |
Feb 14, 2023 | 40.67 | 41.10 | 40.20 | 40.40 | 338,478 | -0.39(-0.96%) |
Feb 13, 2023 | 39.98 | 40.94 | 39.80 | 40.79 | 294,002 | +1.12(+2.82%) |
Feb 10, 2023 | 40.15 | 40.25 | 39.49 | 39.67 | 299,286 | -0.46(-1.14%) |
Feb 09, 2023 | 41.50 | 41.55 | 40.01 | 40.13 | 373,066 | -0.81(-1.98%) |
Feb 08, 2023 | 40.80 | 41.25 | 40.40 | 40.94 | 333,494 | -0.39(-0.95%) |
Feb 07, 2023 | 40.16 | 41.37 | 40.13 | 41.33 | 453,917 | +0.85(+2.10%) |
Feb 06, 2023 | 40.90 | 40.92 | 40.23 | 40.48 | 310,306 | -0.76(-1.85%) |
Feb 03, 2023 | 40.44 | 41.27 | 40.15 | 41.25 | 585,363 | +0.28(+0.68%) |
Feb 02, 2023 | 41.13 | 41.70 | 40.67 | 40.97 | 478,004 | -0.33(-0.79%) |
Feb 01, 2023 | 39.90 | 41.50 | 39.35 | 41.29 | 511,294 | +1.31(+3.26%) |
Jan 31, 2023 | 38.79 | 39.99 | 38.21 | 39.99 | 4,840,892 | +0.55(+1.40%) |
Jan 30, 2023 | 39.34 | 40.07 | 39.34 | 39.44 | 649,840 | -0.25(-0.63%) |
Jan 27, 2023 | 40.00 | 40.11 | 39.34 | 39.69 | 419,624 | -0.33(-0.82%) |
Jan 26, 2023 | 40.87 | 41.22 | 39.61 | 40.02 | 668,558 | -0.80(-1.96%) |
Jan 25, 2023 | 40.41 | 40.82 | 39.87 | 40.82 | 752,779 | -0.01(-0.02%) |
Jan 24, 2023 | 39.09 | 41.01 | 39.04 | 40.83 | 496,861 | +1.53(+3.89%) |
Jan 23, 2023 | 39.42 | 39.58 | 39.03 | 39.30 | 452,116 | +0.02(+0.05%) |
Jan 20, 2023 | 38.15 | 39.35 | 37.91 | 39.28 | 513,781 | +1.37(+3.62%) |
Jan 19, 2023 | 38.33 | 38.37 | 37.65 | 37.91 | 654,453 | -0.52(-1.36%) |
Jan 18, 2023 | 39.16 | 39.63 | 38.32 | 38.43 | 448,851 | -0.62(-1.58%) |
Jan 17, 2023 | 39.04 | 39.45 | 38.86 | 39.05 | 305,330 | +0.11(+0.29%) |
Jan 13, 2023 | 39.39 | 39.57 | 38.66 | 38.93 | 425,464 | -0.81(-2.04%) |
Jan 12, 2023 | 40.02 | 40.32 | 39.55 | 39.75 | 490,873 | -0.02(-0.05%) |
Jan 11, 2023 | 41.04 | 41.50 | 39.67 | 39.76 | 478,071 | -1.28(-3.11%) |
Jan 10, 2023 | 40.62 | 41.18 | 40.42 | 41.04 | 426,020 | +0.38(+0.94%) |
Jan 09, 2023 | 40.57 | 41.21 | 40.34 | 40.66 | 442,693 | +0.30(+0.74%) |
Jan 06, 2023 | 40.10 | 40.69 | 39.88 | 40.36 | 357,004 | +0.32(+0.79%) |
Jan 05, 2023 | 39.48 | 40.07 | 39.06 | 40.04 | 345,162 | +0.37(+0.94%) |
Jan 04, 2023 | 39.50 | 40.09 | 39.39 | 39.67 | 544,715 | +0.27(+0.69%) |