Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 31.98 | 32.70 | 31.81 | 32.66 | 3,705,732 | +0.80(+2.51%) |
Mar 30, 2023 | 31.88 | 32.04 | 31.63 | 31.86 | 4,115,134 | +0.26(+0.81%) |
Mar 29, 2023 | 31.34 | 31.70 | 31.23 | 31.60 | 2,426,680 | +0.51(+1.65%) |
Mar 28, 2023 | 30.74 | 31.38 | 30.74 | 31.09 | 2,271,241 | +0.36(+1.18%) |
Mar 27, 2023 | 30.22 | 30.81 | 30.07 | 30.72 | 4,191,517 | +0.73(+2.45%) |
Mar 24, 2023 | 29.19 | 30.01 | 29.05 | 29.99 | 3,749,515 | +0.46(+1.55%) |
Mar 23, 2023 | 30.51 | 30.70 | 29.30 | 29.53 | 4,022,273 | -0.90(-2.97%) |
Mar 22, 2023 | 31.49 | 31.59 | 30.39 | 30.44 | 3,535,304 | -1.17(-3.71%) |
Mar 21, 2023 | 32.16 | 32.39 | 31.49 | 31.61 | 5,438,074 | -0.42(-1.31%) |
Mar 20, 2023 | 31.02 | 32.30 | 30.53 | 32.03 | 9,007,314 | +2.05(+6.83%) |
Mar 17, 2023 | 30.36 | 30.42 | 29.60 | 29.98 | 11,713,734 | -0.12(-0.41%) |
Mar 16, 2023 | 29.03 | 30.46 | 28.81 | 30.11 | 8,310,171 | +0.75(+2.56%) |
Mar 15, 2023 | 29.78 | 29.78 | 29.11 | 29.35 | 7,562,228 | -0.72(-2.41%) |
Mar 14, 2023 | 29.97 | 30.55 | 29.71 | 30.08 | 9,196,810 | +0.67(+2.27%) |
Mar 13, 2023 | 29.60 | 30.67 | 29.36 | 29.41 | 4,288,808 | -0.71(-2.37%) |
Mar 10, 2023 | 31.31 | 31.48 | 30.06 | 30.12 | 4,161,253 | -1.31(-4.18%) |
Mar 09, 2023 | 32.32 | 32.41 | 31.37 | 31.44 | 3,382,675 | -0.88(-2.71%) |
Mar 08, 2023 | 32.74 | 32.83 | 32.02 | 32.31 | 3,013,486 | -0.33(-1.02%) |
Mar 07, 2023 | 32.74 | 33.21 | 32.56 | 32.65 | 4,014,186 | -0.10(-0.29%) |
Mar 06, 2023 | 32.24 | 32.96 | 32.21 | 32.74 | 4,917,206 | +0.70(+2.20%) |
Mar 03, 2023 | 31.44 | 32.31 | 31.07 | 32.04 | 3,283,970 | +0.85(+2.72%) |
Mar 02, 2023 | 31.43 | 31.49 | 31.01 | 31.19 | 3,523,122 | -0.26(-0.82%) |
Mar 01, 2023 | 30.98 | 31.46 | 30.89 | 31.45 | 3,210,038 | +0.22(+0.70%) |
Feb 28, 2023 | 31.42 | 31.75 | 31.08 | 31.23 | 4,461,422 | -0.22(-0.70%) |
Feb 27, 2023 | 32.27 | 32.51 | 31.43 | 31.45 | 4,500,854 | -0.55(-1.73%) |
Feb 24, 2023 | 31.58 | 32.15 | 31.41 | 32.00 | 3,988,812 | +0.09(+0.27%) |
Feb 23, 2023 | 31.52 | 32.17 | 31.51 | 31.91 | 5,697,697 | +0.34(+1.09%) |
Feb 22, 2023 | 32.29 | 32.40 | 31.49 | 31.57 | 4,318,763 | -0.87(-2.67%) |
Feb 21, 2023 | 32.39 | 33.05 | 32.39 | 32.44 | 3,716,225 | -0.15(-0.47%) |
Feb 17, 2023 | 32.41 | 32.84 | 32.08 | 32.59 | 5,560,629 | +0.13(+0.41%) |
Feb 16, 2023 | 33.53 | 33.63 | 31.98 | 32.46 | 9,681,319 | -1.67(-4.88%) |
Feb 15, 2023 | 33.12 | 34.16 | 33.11 | 34.12 | 4,514,748 | +0.70(+2.08%) |
Feb 14, 2023 | 33.86 | 33.91 | 33.15 | 33.43 | 3,682,062 | -0.44(-1.29%) |
Feb 13, 2023 | 33.06 | 33.92 | 33.05 | 33.87 | 2,972,908 | +0.67(+2.01%) |
Feb 10, 2023 | 32.82 | 33.29 | 32.61 | 33.20 | 3,323,076 | +0.45(+1.37%) |
Feb 09, 2023 | 33.14 | 33.46 | 32.66 | 32.75 | 5,635,608 | -0.38(-1.15%) |
Feb 08, 2023 | 33.15 | 33.29 | 32.90 | 33.13 | 3,104,505 | -0.21(-0.63%) |
Feb 07, 2023 | 32.91 | 33.51 | 32.58 | 33.34 | 3,320,833 | +0.31(+0.95%) |
Feb 06, 2023 | 32.58 | 33.10 | 32.29 | 33.03 | 3,822,708 | +0.24(+0.73%) |
Feb 03, 2023 | 33.09 | 33.35 | 32.57 | 32.79 | 3,055,801 | -0.50(-1.49%) |
Feb 02, 2023 | 33.17 | 33.78 | 32.97 | 33.29 | 4,032,864 | +0.33(+1.01%) |
Feb 01, 2023 | 32.38 | 33.10 | 31.99 | 32.95 | 3,313,542 | +0.36(+1.11%) |
Jan 31, 2023 | 31.78 | 32.67 | 31.62 | 32.59 | 8,600,625 | +1.00(+3.16%) |
Jan 30, 2023 | 31.64 | 32.04 | 31.49 | 31.59 | 3,470,374 | -0.19(-0.59%) |
Jan 27, 2023 | 31.55 | 31.82 | 31.24 | 31.78 | 3,118,942 | +0.24(+0.78%) |
Jan 26, 2023 | 31.37 | 31.55 | 30.92 | 31.54 | 5,479,465 | +0.32(+1.03%) |
Jan 25, 2023 | 30.75 | 31.26 | 30.39 | 31.22 | 5,257,437 | +0.24(+0.76%) |
Jan 24, 2023 | 30.68 | 31.05 | 30.11 | 30.98 | 3,111,330 | +0.45(+1.48%) |
Jan 23, 2023 | 30.62 | 30.95 | 30.48 | 30.53 | 5,556,442 | +0.20(+0.65%) |
Jan 20, 2023 | 29.17 | 30.40 | 28.88 | 30.33 | 3,910,379 | +1.11(+3.80%) |
Jan 19, 2023 | 29.71 | 29.84 | 29.02 | 29.22 | 2,812,398 | -0.57(-1.90%) |
Jan 18, 2023 | 30.44 | 30.58 | 29.73 | 29.78 | 2,348,911 | -0.49(-1.62%) |
Jan 17, 2023 | 30.09 | 30.50 | 30.05 | 30.27 | 3,342,866 | +0.25(+0.85%) |
Jan 13, 2023 | 30.35 | 30.66 | 29.45 | 30.02 | 3,954,690 | -0.70(-2.27%) |
Jan 12, 2023 | 30.57 | 30.96 | 30.23 | 30.72 | 2,984,883 | +0.31(+1.02%) |
Jan 11, 2023 | 30.98 | 31.08 | 30.18 | 30.41 | 7,075,861 | -0.54(-1.73%) |
Jan 10, 2023 | 30.60 | 30.96 | 30.25 | 30.94 | 2,986,492 | +0.21(+0.67%) |
Jan 09, 2023 | 30.49 | 30.91 | 30.34 | 30.74 | 3,777,385 | +0.41(+1.37%) |
Jan 06, 2023 | 30.24 | 30.60 | 29.98 | 30.32 | 3,374,280 | +0.42(+1.42%) |
Jan 05, 2023 | 30.08 | 30.31 | 29.85 | 29.90 | 2,649,381 | -0.32(-1.06%) |
Jan 04, 2023 | 30.15 | 30.42 | 29.79 | 30.22 | 4,173,339 | +0.15(+0.50%) |