Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 34.46 | 35.01 | 34.27 | 34.89 | 3,406,008 | +0.86(+2.53%) |
Mar 30, 2023 | 34.56 | 34.64 | 33.78 | 34.03 | 3,377,838 | +0.06(+0.17%) |
Mar 29, 2023 | 34.30 | 34.59 | 33.76 | 33.97 | 2,154,411 | +0.26(+0.77%) |
Mar 28, 2023 | 33.76 | 34.28 | 33.35 | 33.71 | 3,116,084 | -0.16(-0.49%) |
Mar 27, 2023 | 33.37 | 34.11 | 32.59 | 33.87 | 3,051,228 | +1.02(+3.09%) |
Mar 24, 2023 | 32.01 | 33.02 | 31.81 | 32.86 | 2,892,411 | -0.19(-0.59%) |
Mar 23, 2023 | 33.04 | 34.19 | 32.72 | 33.05 | 5,381,048 | -0.24(-0.73%) |
Mar 22, 2023 | 34.73 | 35.00 | 33.25 | 33.29 | 2,364,842 | -1.38(-3.99%) |
Mar 21, 2023 | 34.36 | 35.12 | 34.06 | 34.68 | 2,709,454 | +1.49(+4.49%) |
Mar 20, 2023 | 32.86 | 34.07 | 32.66 | 33.19 | 3,558,282 | +0.23(+0.70%) |
Mar 17, 2023 | 33.52 | 33.85 | 32.41 | 32.95 | 7,035,815 | -0.99(-2.91%) |
Mar 16, 2023 | 31.44 | 34.11 | 31.40 | 33.94 | 5,280,231 | +1.69(+5.25%) |
Mar 15, 2023 | 33.84 | 33.84 | 31.19 | 32.25 | 7,645,545 | -3.52(-9.84%) |
Mar 14, 2023 | 36.04 | 37.12 | 34.92 | 35.77 | 3,942,220 | -0.36(-0.99%) |
Mar 13, 2023 | 36.22 | 37.79 | 35.36 | 36.13 | 4,504,227 | -1.51(-4.01%) |
Mar 10, 2023 | 38.84 | 39.31 | 37.16 | 37.63 | 4,836,199 | -1.29(-3.31%) |
Mar 09, 2023 | 40.45 | 41.35 | 38.81 | 38.92 | 4,945,843 | -1.03(-2.57%) |
Mar 08, 2023 | 40.95 | 41.60 | 39.41 | 39.95 | 4,759,780 | -1.18(-2.87%) |
Mar 07, 2023 | 41.64 | 41.90 | 40.63 | 41.13 | 5,199,625 | -1.14(-2.70%) |
Mar 06, 2023 | 43.76 | 43.76 | 42.00 | 42.27 | 5,478,429 | -2.00(-4.51%) |
Mar 03, 2023 | 43.05 | 44.90 | 42.99 | 44.27 | 3,168,668 | +0.14(+0.33%) |
Mar 02, 2023 | 43.52 | 44.39 | 43.21 | 44.13 | 3,287,675 | +0.70(+1.61%) |
Mar 01, 2023 | 41.04 | 43.58 | 40.76 | 43.43 | 5,284,791 | +2.34(+5.70%) |
Feb 28, 2023 | 44.78 | 44.93 | 41.03 | 41.08 | 7,727,325 | -3.04(-6.90%) |
Feb 27, 2023 | 43.76 | 44.60 | 43.59 | 44.13 | 3,200,474 | +0.36(+0.83%) |
Feb 24, 2023 | 42.44 | 44.10 | 42.07 | 43.76 | 2,635,435 | +0.85(+1.99%) |
Feb 23, 2023 | 42.88 | 43.76 | 42.02 | 42.91 | 2,673,222 | +0.84(+1.99%) |
Feb 22, 2023 | 41.05 | 42.38 | 40.80 | 42.07 | 2,955,375 | +0.95(+2.31%) |
Feb 21, 2023 | 41.39 | 42.03 | 40.80 | 41.12 | 3,326,311 | -0.70(-1.68%) |
Feb 17, 2023 | 43.62 | 43.80 | 41.54 | 41.82 | 4,496,710 | -3.05(-6.81%) |
Feb 16, 2023 | 45.15 | 45.88 | 44.73 | 44.88 | 2,030,538 | -0.71(-1.56%) |
Feb 15, 2023 | 45.73 | 45.89 | 44.79 | 45.59 | 2,682,503 | -1.23(-2.63%) |
Feb 14, 2023 | 45.82 | 47.10 | 45.49 | 46.82 | 2,584,236 | +0.35(+0.74%) |
Feb 13, 2023 | 46.21 | 46.84 | 45.58 | 46.47 | 2,735,396 | -0.44(-0.94%) |
Feb 10, 2023 | 45.15 | 47.16 | 44.92 | 46.91 | 3,806,426 | +2.86(+6.50%) |
Feb 09, 2023 | 45.16 | 45.20 | 43.79 | 44.05 | 3,072,192 | -0.93(-2.07%) |
Feb 08, 2023 | 45.09 | 45.88 | 44.67 | 44.98 | 3,929,201 | -0.34(-0.74%) |
Feb 07, 2023 | 43.55 | 45.45 | 42.91 | 45.32 | 3,750,451 | +2.11(+4.89%) |
Feb 06, 2023 | 44.63 | 44.93 | 42.83 | 43.21 | 4,597,773 | -1.35(-3.04%) |
Feb 03, 2023 | 44.79 | 45.72 | 44.23 | 44.56 | 3,731,152 | -0.45(-1.00%) |
Feb 02, 2023 | 45.83 | 46.14 | 44.21 | 45.01 | 3,623,207 | -0.61(-1.35%) |
Feb 01, 2023 | 46.61 | 46.90 | 44.17 | 45.63 | 3,671,895 | -1.66(-3.51%) |
Jan 31, 2023 | 46.85 | 47.96 | 46.46 | 47.29 | 2,730,639 | +0.23(+0.49%) |
Jan 30, 2023 | 48.18 | 48.56 | 47.03 | 47.06 | 2,905,824 | -2.24(-4.54%) |
Jan 27, 2023 | 49.70 | 50.40 | 49.08 | 49.30 | 1,779,403 | -0.24(-0.48%) |
Jan 26, 2023 | 48.67 | 49.57 | 47.28 | 49.54 | 2,671,620 | +1.51(+3.14%) |
Jan 25, 2023 | 47.91 | 48.04 | 46.60 | 48.03 | 2,784,393 | -0.20(-0.42%) |
Jan 24, 2023 | 48.26 | 49.48 | 47.82 | 48.23 | 2,736,940 | -1.09(-2.22%) |
Jan 23, 2023 | 48.38 | 49.52 | 48.31 | 49.32 | 3,138,872 | +1.13(+2.35%) |
Jan 20, 2023 | 47.70 | 48.36 | 47.06 | 48.19 | 3,108,337 | +0.73(+1.54%) |
Jan 19, 2023 | 45.75 | 47.55 | 45.55 | 47.46 | 3,218,203 | +1.33(+2.87%) |
Jan 18, 2023 | 48.47 | 48.99 | 46.12 | 46.14 | 3,948,371 | -1.88(-3.92%) |
Jan 17, 2023 | 48.55 | 49.10 | 47.71 | 48.02 | 3,243,590 | -0.28(-0.58%) |
Jan 13, 2023 | 48.55 | 48.78 | 47.83 | 48.30 | 3,489,039 | -0.57(-1.16%) |
Jan 12, 2023 | 47.55 | 49.44 | 47.41 | 48.86 | 3,938,643 | +1.78(+3.77%) |
Jan 11, 2023 | 48.03 | 48.03 | 46.44 | 47.09 | 2,183,515 | +0.02(+0.04%) |
Jan 10, 2023 | 48.17 | 48.57 | 46.34 | 47.07 | 4,481,496 | -0.85(-1.78%) |
Jan 09, 2023 | 47.73 | 48.45 | 47.33 | 47.92 | 2,174,941 | +1.73(+3.74%) |
Jan 06, 2023 | 46.06 | 46.85 | 45.74 | 46.19 | 2,265,926 | +0.85(+1.89%) |
Jan 05, 2023 | 44.58 | 45.63 | 44.36 | 45.34 | 2,931,621 | +0.47(+1.05%) |
Jan 04, 2023 | 44.24 | 45.65 | 44.00 | 44.87 | 4,964,225 | -0.28(-0.62%) |