Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 43.17 | 45.10 | 42.78 | 44.98 | 7,965,929 | +1.87(+4.34%) |
Mar 30, 2023 | 43.64 | 44.09 | 42.70 | 43.11 | 7,355,850 | +0.10(+0.23%) |
Mar 29, 2023 | 42.51 | 43.35 | 41.99 | 43.01 | 7,405,412 | +1.16(+2.77%) |
Mar 28, 2023 | 42.00 | 42.58 | 41.46 | 41.85 | 6,144,663 | -0.42(-0.99%) |
Mar 27, 2023 | 43.70 | 44.44 | 42.23 | 42.27 | 6,438,726 | -1.16(-2.67%) |
Mar 24, 2023 | 44.28 | 44.84 | 42.89 | 43.43 | 14,549,602 | +1.36(+3.23%) |
Mar 23, 2023 | 43.62 | 44.00 | 41.10 | 42.07 | 11,865,966 | -0.78(-1.82%) |
Mar 22, 2023 | 44.81 | 44.95 | 42.80 | 42.85 | 7,299,097 | -1.89(-4.22%) |
Mar 21, 2023 | 43.58 | 45.49 | 43.58 | 44.74 | 8,225,339 | +1.38(+3.18%) |
Mar 20, 2023 | 43.37 | 43.92 | 42.26 | 43.36 | 8,259,970 | -0.33(-0.76%) |
Mar 17, 2023 | 45.35 | 45.47 | 43.53 | 43.69 | 13,615,277 | -1.64(-3.62%) |
Mar 16, 2023 | 43.06 | 45.38 | 42.40 | 45.33 | 13,416,794 | +2.61(+6.11%) |
Mar 15, 2023 | 42.72 | 43.10 | 40.81 | 42.72 | 16,988,078 | -0.47(-1.09%) |
Mar 14, 2023 | 42.30 | 43.73 | 42.14 | 43.19 | 15,487,807 | +1.78(+4.30%) |
Mar 13, 2023 | 38.94 | 42.05 | 38.81 | 41.41 | 15,771,602 | +1.36(+3.40%) |
Mar 10, 2023 | 41.58 | 41.58 | 39.15 | 40.05 | 13,852,333 | +0.11(+0.28%) |
Mar 09, 2023 | 41.46 | 42.65 | 39.76 | 39.94 | 8,042,523 | -1.41(-3.41%) |
Mar 08, 2023 | 41.21 | 42.00 | 40.69 | 41.35 | 7,268,796 | -0.22(-0.53%) |
Mar 07, 2023 | 40.56 | 42.19 | 40.33 | 41.57 | 12,680,444 | +1.00(+2.46%) |
Mar 06, 2023 | 41.62 | 42.12 | 40.55 | 40.57 | 8,572,450 | -0.80(-1.93%) |
Mar 03, 2023 | 39.56 | 41.94 | 39.56 | 41.37 | 16,508,539 | +2.14(+5.46%) |
Mar 02, 2023 | 37.01 | 39.28 | 36.77 | 39.23 | 13,820,850 | +1.75(+4.67%) |
Mar 01, 2023 | 37.27 | 37.70 | 36.51 | 37.48 | 9,345,468 | +0.84(+2.29%) |
Feb 28, 2023 | 36.48 | 37.43 | 36.34 | 36.64 | 9,976,892 | -0.01(-0.03%) |
Feb 27, 2023 | 37.19 | 37.59 | 36.39 | 36.65 | 9,367,774 | -0.31(-0.84%) |
Feb 24, 2023 | 36.55 | 37.07 | 35.86 | 36.96 | 10,343,386 | -0.42(-1.12%) |
Feb 23, 2023 | 37.84 | 37.95 | 35.81 | 37.38 | 11,417,079 | -0.17(-0.45%) |
Feb 22, 2023 | 37.82 | 38.15 | 36.73 | 37.55 | 12,564,047 | -0.01(-0.03%) |
Feb 21, 2023 | 39.31 | 40.03 | 37.44 | 37.56 | 16,485,810 | -3.32(-8.12%) |
Feb 17, 2023 | 42.71 | 42.71 | 40.60 | 40.88 | 22,918,176 | -2.70(-6.20%) |
Feb 16, 2023 | 44.29 | 46.05 | 43.38 | 43.58 | 22,307,760 | -1.50(-3.33%) |
Feb 15, 2023 | 42.07 | 45.34 | 41.90 | 45.08 | 50,424,688 | +9.41(+26.38%) |
Feb 14, 2023 | 34.31 | 35.77 | 33.68 | 35.67 | 11,160,702 | +1.24(+3.60%) |
Feb 13, 2023 | 34.61 | 35.23 | 34.22 | 34.43 | 7,995,289 | -0.39(-1.12%) |
Feb 10, 2023 | 35.10 | 35.91 | 34.57 | 34.82 | 10,077,649 | -1.58(-4.34%) |
Feb 09, 2023 | 38.33 | 38.97 | 36.38 | 36.40 | 10,509,287 | -1.11(-2.96%) |
Feb 08, 2023 | 38.46 | 39.63 | 37.47 | 37.51 | 8,687,578 | -1.16(-3.00%) |
Feb 07, 2023 | 38.86 | 39.00 | 37.42 | 38.67 | 8,914,765 | -0.32(-0.82%) |
Feb 06, 2023 | 37.70 | 39.35 | 37.66 | 38.99 | 7,773,353 | +0.45(+1.17%) |
Feb 03, 2023 | 38.32 | 40.30 | 37.91 | 38.54 | 14,357,519 | -1.94(-4.79%) |
Feb 02, 2023 | 39.67 | 41.58 | 39.37 | 40.48 | 17,231,124 | +2.24(+5.86%) |
Feb 01, 2023 | 37.08 | 38.65 | 36.71 | 38.24 | 11,192,732 | +1.03(+2.77%) |
Jan 31, 2023 | 35.96 | 37.29 | 35.74 | 37.21 | 9,228,334 | +1.68(+4.73%) |
Jan 30, 2023 | 36.74 | 37.16 | 35.35 | 35.53 | 8,973,327 | -2.22(-5.88%) |
Jan 27, 2023 | 35.79 | 38.13 | 35.79 | 37.75 | 13,095,468 | +1.78(+4.95%) |
Jan 26, 2023 | 37.31 | 37.78 | 35.20 | 35.97 | 9,877,331 | +0.27(+0.76%) |
Jan 25, 2023 | 34.45 | 35.95 | 33.88 | 35.70 | 9,072,153 | +0.11(+0.31%) |
Jan 24, 2023 | 38.22 | 38.22 | 30.69 | 35.59 | 5,659,701 | -0.92(-2.52%) |
Jan 23, 2023 | 35.50 | 36.75 | 35.10 | 36.51 | 9,865,191 | +1.13(+3.19%) |
Jan 20, 2023 | 33.68 | 35.62 | 33.29 | 35.38 | 14,017,141 | +1.97(+5.90%) |
Jan 19, 2023 | 33.00 | 34.12 | 32.74 | 33.41 | 20,769,182 | -2.35(-6.57%) |
Jan 18, 2023 | 37.19 | 37.35 | 35.41 | 35.76 | 17,089,480 | -1.36(-3.66%) |
Jan 17, 2023 | 38.07 | 38.30 | 36.01 | 37.12 | 33,290,686 | +3.91(+11.77%) |
Jan 13, 2023 | 32.77 | 33.43 | 32.59 | 33.21 | 10,184,841 | +0.03(+0.09%) |
Jan 12, 2023 | 32.90 | 33.24 | 32.07 | 33.18 | 10,668,175 | +0.28(+0.85%) |
Jan 11, 2023 | 33.00 | 33.50 | 32.24 | 32.90 | 12,652,407 | +0.89(+2.78%) |
Jan 10, 2023 | 30.41 | 32.03 | 30.39 | 32.01 | 10,137,650 | +1.24(+4.03%) |
Jan 09, 2023 | 29.41 | 31.33 | 29.41 | 30.77 | 18,232,212 | +1.89(+6.54%) |
Jan 06, 2023 | 30.21 | 30.68 | 28.77 | 28.88 | 14,444,846 | -1.10(-3.67%) |
Jan 05, 2023 | 28.83 | 30.10 | 28.50 | 29.98 | 13,672,366 | +0.94(+3.24%) |
Jan 04, 2023 | 28.59 | 29.05 | 27.76 | 29.04 | 11,790,927 | +1.19(+4.27%) |