Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 37.99 | 38.26 | 37.74 | 38.23 | 24,968,326 | +0.39(+1.04%) |
Mar 30, 2023 | 37.87 | 37.94 | 37.71 | 37.83 | 13,484,577 | +0.12(+0.32%) |
Mar 29, 2023 | 37.63 | 37.73 | 37.47 | 37.71 | 15,399,645 | +0.24(+0.65%) |
Mar 28, 2023 | 37.66 | 37.76 | 37.35 | 37.47 | 14,445,892 | -0.22(-0.57%) |
Mar 27, 2023 | 37.98 | 38.06 | 37.45 | 37.68 | 21,641,472 | -0.16(-0.42%) |
Mar 24, 2023 | 37.56 | 37.90 | 37.36 | 37.84 | 18,380,232 | +0.20(+0.52%) |
Mar 23, 2023 | 37.64 | 37.94 | 37.48 | 37.65 | 18,100,930 | +0.16(+0.42%) |
Mar 22, 2023 | 38.13 | 38.27 | 37.47 | 37.49 | 16,481,178 | -0.61(-1.60%) |
Mar 21, 2023 | 38.28 | 38.33 | 37.77 | 38.10 | 21,323,036 | -0.14(-0.37%) |
Mar 20, 2023 | 37.61 | 38.28 | 37.42 | 38.24 | 22,225,954 | +0.67(+1.77%) |
Mar 17, 2023 | 38.07 | 38.22 | 37.46 | 37.57 | 61,325,188 | -0.25(-0.67%) |
Mar 16, 2023 | 37.53 | 37.94 | 37.22 | 37.82 | 22,518,350 | +0.08(+0.22%) |
Mar 15, 2023 | 37.25 | 37.97 | 36.97 | 37.74 | 27,204,416 | +0.36(+0.95%) |
Mar 14, 2023 | 37.52 | 37.62 | 37.03 | 37.38 | 26,219,128 | +0.04(+0.10%) |
Mar 13, 2023 | 36.78 | 37.95 | 36.78 | 37.35 | 37,663,772 | +0.44(+1.19%) |
Mar 10, 2023 | 36.81 | 37.41 | 36.76 | 36.91 | 28,100,238 | -0.07(-0.18%) |
Mar 09, 2023 | 37.86 | 38.01 | 36.83 | 36.97 | 19,820,538 | -0.62(-1.65%) |
Mar 08, 2023 | 37.78 | 38.01 | 37.39 | 37.59 | 17,874,382 | -0.21(-0.55%) |
Mar 07, 2023 | 38.47 | 38.54 | 37.57 | 37.80 | 24,765,246 | -0.72(-1.87%) |
Mar 06, 2023 | 38.50 | 38.66 | 38.25 | 38.52 | 20,734,230 | -0.04(-0.10%) |
Mar 03, 2023 | 38.33 | 38.58 | 38.17 | 38.55 | 22,330,254 | +0.50(+1.30%) |
Mar 02, 2023 | 37.53 | 38.21 | 37.29 | 38.06 | 20,422,294 | +0.41(+1.10%) |
Mar 01, 2023 | 38.00 | 38.19 | 37.60 | 37.65 | 22,512,616 | -0.37(-0.96%) |
Feb 28, 2023 | 37.95 | 38.14 | 37.56 | 38.01 | 33,156,110 | -0.20(-0.52%) |
Feb 27, 2023 | 38.83 | 39.10 | 38.16 | 38.21 | 28,131,896 | -0.91(-2.32%) |
Feb 24, 2023 | 39.38 | 39.40 | 38.89 | 39.12 | 17,937,290 | -0.52(-1.30%) |
Feb 23, 2023 | 39.62 | 40.05 | 39.56 | 39.63 | 22,519,678 | -0.08(-0.19%) |
Feb 22, 2023 | 40.03 | 40.18 | 39.64 | 39.71 | 18,553,468 | -0.30(-0.75%) |
Feb 21, 2023 | 40.11 | 40.22 | 39.93 | 40.01 | 18,511,412 | -0.48(-1.18%) |
Feb 17, 2023 | 40.19 | 40.63 | 39.89 | 40.49 | 19,524,762 | +0.24(+0.61%) |
Feb 16, 2023 | 40.43 | 40.46 | 40.07 | 40.24 | 19,025,978 | -0.35(-0.85%) |
Feb 15, 2023 | 40.68 | 40.86 | 40.39 | 40.59 | 20,273,168 | -0.37(-0.91%) |
Feb 14, 2023 | 41.31 | 41.41 | 40.83 | 40.96 | 18,679,440 | -0.25(-0.61%) |
Feb 13, 2023 | 40.93 | 41.23 | 40.77 | 41.22 | 19,077,444 | +0.10(+0.25%) |
Feb 10, 2023 | 40.76 | 41.21 | 40.53 | 41.11 | 19,873,080 | +0.51(+1.25%) |
Feb 09, 2023 | 41.34 | 41.53 | 40.51 | 40.61 | 22,198,870 | -0.60(-1.46%) |
Feb 08, 2023 | 40.80 | 41.32 | 40.78 | 41.21 | 20,655,610 | +0.37(+0.89%) |
Feb 07, 2023 | 41.06 | 41.13 | 40.52 | 40.84 | 24,551,190 | -0.16(-0.39%) |
Feb 06, 2023 | 41.40 | 41.51 | 40.97 | 41.00 | 19,283,974 | -0.28(-0.68%) |
Feb 03, 2023 | 41.55 | 41.59 | 41.11 | 41.28 | 25,340,036 | -0.26(-0.63%) |
Feb 02, 2023 | 40.88 | 41.66 | 40.76 | 41.54 | 37,643,356 | +0.35(+0.84%) |
Feb 01, 2023 | 41.13 | 41.39 | 40.67 | 41.20 | 26,116,816 | -0.18(-0.43%) |
Jan 31, 2023 | 40.29 | 41.48 | 40.01 | 41.38 | 53,015,672 | +0.57(+1.40%) |
Jan 30, 2023 | 41.03 | 41.35 | 40.66 | 40.80 | 26,017,418 | -0.22(-0.55%) |
Jan 27, 2023 | 41.43 | 41.54 | 41.02 | 41.03 | 25,406,630 | -0.43(-1.04%) |
Jan 26, 2023 | 41.41 | 41.51 | 40.86 | 41.46 | 41,104,784 | -0.38(-0.92%) |
Jan 25, 2023 | 41.81 | 41.88 | 41.39 | 41.84 | 22,413,820 | +0.33(+0.81%) |
Jan 24, 2023 | 41.70 | 41.73 | 40.99 | 41.51 | 20,296,632 | -0.25(-0.60%) |
Jan 23, 2023 | 41.82 | 42.08 | 41.61 | 41.76 | 20,884,882 | -0.12(-0.29%) |
Jan 20, 2023 | 42.04 | 42.18 | 41.52 | 41.88 | 27,140,472 | +0.14(+0.33%) |
Jan 19, 2023 | 41.52 | 42.03 | 41.44 | 41.74 | 28,661,502 | -0.04(-0.09%) |
Jan 18, 2023 | 42.28 | 42.57 | 41.75 | 41.78 | 36,436,248 | -1.00(-2.34%) |
Jan 17, 2023 | 43.21 | 43.39 | 42.44 | 42.78 | 31,588,894 | -1.64(-3.70%) |
Jan 13, 2023 | 44.10 | 44.71 | 44.09 | 44.42 | 20,183,402 | +0.13(+0.29%) |
Jan 12, 2023 | 43.89 | 44.30 | 43.25 | 44.29 | 25,129,136 | +0.24(+0.55%) |
Jan 11, 2023 | 44.29 | 44.32 | 43.51 | 44.05 | 24,789,386 | -0.16(-0.36%) |
Jan 10, 2023 | 44.89 | 45.00 | 43.99 | 44.21 | 31,460,600 | -0.71(-1.59%) |
Jan 09, 2023 | 46.47 | 46.66 | 44.85 | 44.93 | 33,186,618 | -2.35(-4.97%) |
Jan 06, 2023 | 46.40 | 47.91 | 46.01 | 47.27 | 31,921,194 | +1.17(+2.54%) |
Jan 05, 2023 | 46.17 | 46.41 | 45.42 | 46.10 | 21,600,628 | -0.44(-0.94%) |
Jan 04, 2023 | 46.69 | 47.01 | 45.98 | 46.54 | 23,485,116 | -1.05(-2.20%) |