Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 38.70 | 38.73 | 38.67 | 38.68 | 12,176,399 | -0.02(-0.05%) |
Mar 30, 2023 | 38.79 | 38.79 | 38.63 | 38.70 | 60,978,688 | +1.69(+4.57%) |
Mar 29, 2023 | 36.25 | 37.02 | 36.07 | 37.01 | 7,089,398 | +0.76(+2.10%) |
Mar 28, 2023 | 36.10 | 36.32 | 35.95 | 36.25 | 4,379,041 | +0.22(+0.61%) |
Mar 27, 2023 | 36.35 | 36.39 | 35.71 | 36.03 | 6,355,755 | +0.62(+1.75%) |
Mar 24, 2023 | 35.65 | 35.68 | 35.15 | 35.41 | 3,397,895 | -0.28(-0.78%) |
Mar 23, 2023 | 35.65 | 35.76 | 35.46 | 35.69 | 1,931,624 | +0.28(+0.79%) |
Mar 22, 2023 | 35.55 | 35.78 | 35.27 | 35.41 | 4,273,508 | -0.37(-1.03%) |
Mar 21, 2023 | 35.71 | 35.84 | 35.66 | 35.78 | 2,829,557 | +0.08(+0.22%) |
Mar 20, 2023 | 35.53 | 35.84 | 35.52 | 35.70 | 3,467,249 | +0.06(+0.17%) |
Mar 17, 2023 | 35.56 | 35.70 | 35.44 | 35.64 | 1,832,770 | +0.09(+0.25%) |
Mar 16, 2023 | 35.49 | 35.70 | 35.47 | 35.55 | 1,776,800 | -0.01(-0.03%) |
Mar 15, 2023 | 35.09 | 35.62 | 35.06 | 35.56 | 3,523,008 | +0.32(+0.91%) |
Mar 14, 2023 | 34.86 | 35.26 | 34.79 | 35.24 | 6,101,124 | +0.67(+1.94%) |
Mar 13, 2023 | 34.80 | 35.07 | 34.52 | 34.57 | 4,268,340 | -0.46(-1.31%) |
Mar 10, 2023 | 35.35 | 35.37 | 34.32 | 35.03 | 7,565,980 | -0.33(-0.93%) |
Mar 09, 2023 | 35.50 | 35.55 | 35.27 | 35.36 | 1,621,736 | -0.13(-0.37%) |
Mar 08, 2023 | 35.58 | 35.58 | 35.42 | 35.49 | 1,544,701 | -0.07(-0.20%) |
Mar 07, 2023 | 35.54 | 35.58 | 35.48 | 35.56 | 2,712,842 | +0.03(+0.08%) |
Mar 06, 2023 | 35.49 | 35.58 | 35.43 | 35.53 | 1,501,580 | +0.04(+0.11%) |
Mar 03, 2023 | 35.38 | 35.53 | 35.33 | 35.49 | 3,559,673 | +0.20(+0.57%) |
Mar 02, 2023 | 35.30 | 35.38 | 35.20 | 35.29 | 2,974,798 | -0.03(-0.08%) |
Mar 01, 2023 | 35.31 | 35.38 | 35.21 | 35.32 | 3,270,220 | -0.08(-0.23%) |
Feb 28, 2023 | 35.28 | 35.54 | 35.16 | 35.40 | 5,483,254 | +0.17(+0.48%) |
Feb 27, 2023 | 35.48 | 35.48 | 35.11 | 35.23 | 6,897,702 | -0.20(-0.56%) |
Feb 24, 2023 | 35.40 | 35.47 | 35.34 | 35.43 | 3,554,591 | -0.01(-0.03%) |
Feb 23, 2023 | 35.55 | 35.59 | 35.37 | 35.44 | 7,906,679 | -0.15(-0.42%) |
Feb 22, 2023 | 35.55 | 35.65 | 35.50 | 35.59 | 4,754,644 | +0.29(+0.82%) |
Feb 21, 2023 | 35.31 | 35.39 | 35.26 | 35.30 | 6,467,313 | -0.15(-0.42%) |
Feb 17, 2023 | 35.29 | 35.47 | 35.18 | 35.45 | 8,659,618 | +0.17(+0.48%) |
Feb 16, 2023 | 35.40 | 35.57 | 35.25 | 35.28 | 4,228,420 | -0.10(-0.28%) |
Feb 15, 2023 | 35.44 | 35.52 | 35.32 | 35.38 | 5,554,399 | -0.02(-0.06%) |
Feb 14, 2023 | 35.30 | 35.48 | 35.28 | 35.40 | 8,821,580 | +0.13(+0.37%) |
Feb 13, 2023 | 35.47 | 35.49 | 35.21 | 35.27 | 7,597,421 | -0.07(-0.20%) |
Feb 10, 2023 | 35.28 | 35.60 | 35.23 | 35.34 | 9,635,204 | +0.08(+0.23%) |
Feb 09, 2023 | 35.21 | 35.44 | 35.09 | 35.26 | 16,040,695 | +0.03(+0.09%) |
Feb 08, 2023 | 34.88 | 35.47 | 34.80 | 35.23 | 48,791,824 | +1.55(+4.60%) |
Feb 07, 2023 | 34.58 | 34.63 | 33.42 | 33.68 | 20,475,894 | +7.72(+29.74%) |
Feb 06, 2023 | 26.25 | 26.39 | 25.23 | 25.96 | 3,924,161 | -0.66(-2.48%) |
Feb 03, 2023 | 26.73 | 27.39 | 26.18 | 26.62 | 2,475,741 | -0.76(-2.78%) |
Feb 02, 2023 | 29.05 | 29.13 | 27.37 | 27.38 | 2,026,308 | -1.28(-4.47%) |
Feb 01, 2023 | 29.25 | 29.45 | 26.97 | 28.66 | 3,089,225 | -0.40(-1.38%) |
Jan 31, 2023 | 28.37 | 29.31 | 28.23 | 29.06 | 2,968,846 | +0.76(+2.69%) |
Jan 30, 2023 | 28.11 | 29.44 | 28.10 | 28.30 | 1,493,194 | -0.25(-0.88%) |
Jan 27, 2023 | 28.99 | 29.68 | 28.47 | 28.55 | 3,081,372 | -0.55(-1.89%) |
Jan 26, 2023 | 28.38 | 29.13 | 27.51 | 29.10 | 2,877,452 | +1.19(+4.26%) |
Jan 25, 2023 | 27.23 | 28.30 | 27.15 | 27.91 | 814,578 | +0.23(+0.83%) |
Jan 24, 2023 | 29.11 | 29.12 | 27.68 | 27.68 | 1,485,791 | -1.43(-4.91%) |
Jan 23, 2023 | 29.13 | 29.49 | 28.42 | 29.11 | 1,556,403 | +0.10(+0.34%) |
Jan 20, 2023 | 28.61 | 29.54 | 28.15 | 29.01 | 2,721,465 | +0.91(+3.24%) |
Jan 19, 2023 | 28.30 | 28.67 | 27.34 | 28.10 | 1,993,006 | -0.51(-1.78%) |
Jan 18, 2023 | 27.78 | 29.14 | 27.66 | 28.61 | 5,164,208 | +0.97(+3.51%) |
Jan 17, 2023 | 29.85 | 29.85 | 27.17 | 27.64 | 10,078,996 | -2.41(-8.02%) |
Jan 13, 2023 | 29.51 | 30.57 | 29.00 | 30.05 | 4,580,647 | +0.11(+0.37%) |
Jan 12, 2023 | 30.00 | 30.17 | 28.92 | 29.94 | 6,600,560 | +0.44(+1.49%) |
Jan 11, 2023 | 28.90 | 30.80 | 28.71 | 29.50 | 4,782,981 | +0.73(+2.54%) |
Jan 10, 2023 | 29.77 | 29.96 | 28.30 | 28.77 | 15,031,754 | +6.20(+27.47%) |
Jan 09, 2023 | 22.39 | 22.74 | 21.81 | 22.57 | 2,878,939 | +0.92(+4.25%) |
Jan 06, 2023 | 20.98 | 22.07 | 19.73 | 21.65 | 2,219,452 | +0.39(+1.83%) |
Jan 05, 2023 | 21.19 | 21.54 | 20.21 | 21.26 | 1,818,486 | -0.16(-0.75%) |
Jan 04, 2023 | 21.61 | 21.97 | 20.90 | 21.42 | 1,745,068 | +0.14(+0.66%) |