Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 35.77 | 36.22 | 35.63 | 36.18 | 11,023,979 | +0.68(+1.92%) |
Mar 30, 2023 | 35.75 | 35.98 | 35.37 | 35.50 | 9,429,508 | +0.29(+0.81%) |
Mar 29, 2023 | 34.41 | 35.24 | 34.23 | 35.21 | 13,473,073 | +1.46(+4.32%) |
Mar 28, 2023 | 33.99 | 34.17 | 33.58 | 33.75 | 12,383,914 | -0.23(-0.67%) |
Mar 27, 2023 | 33.85 | 34.07 | 33.29 | 33.98 | 11,474,648 | +0.73(+2.20%) |
Mar 24, 2023 | 33.00 | 33.32 | 32.53 | 33.25 | 12,080,160 | -0.03(-0.09%) |
Mar 23, 2023 | 33.90 | 34.28 | 32.72 | 33.28 | 12,759,966 | -0.31(-0.91%) |
Mar 22, 2023 | 34.65 | 34.84 | 33.56 | 33.58 | 13,108,017 | -1.04(-2.99%) |
Mar 21, 2023 | 34.15 | 34.84 | 33.99 | 34.62 | 13,875,158 | +1.46(+4.40%) |
Mar 20, 2023 | 32.99 | 33.78 | 32.81 | 33.16 | 15,144,000 | +0.24(+0.72%) |
Mar 17, 2023 | 33.81 | 33.81 | 32.67 | 32.92 | 28,129,620 | -1.21(-3.55%) |
Mar 16, 2023 | 33.39 | 34.44 | 33.30 | 34.13 | 24,219,844 | +0.28(+0.82%) |
Mar 15, 2023 | 34.13 | 34.14 | 33.17 | 33.86 | 18,240,414 | -1.25(-3.57%) |
Mar 14, 2023 | 35.96 | 36.17 | 34.59 | 35.11 | 19,201,360 | -0.16(-0.45%) |
Mar 13, 2023 | 35.13 | 35.81 | 34.38 | 35.27 | 22,781,528 | -0.75(-2.08%) |
Mar 10, 2023 | 37.18 | 37.26 | 35.76 | 36.02 | 14,336,189 | -1.28(-3.44%) |
Mar 09, 2023 | 38.98 | 39.16 | 37.24 | 37.30 | 15,817,499 | -1.91(-4.88%) |
Mar 08, 2023 | 39.16 | 39.47 | 38.83 | 39.21 | 10,821,457 | +0.02(+0.05%) |
Mar 07, 2023 | 39.67 | 39.88 | 39.08 | 39.19 | 12,292,724 | -0.70(-1.76%) |
Mar 06, 2023 | 40.46 | 40.62 | 39.70 | 39.89 | 9,946,125 | -0.55(-1.37%) |
Mar 03, 2023 | 39.84 | 40.78 | 39.70 | 40.45 | 13,616,645 | +1.46(+3.74%) |
Mar 02, 2023 | 37.87 | 39.02 | 37.60 | 38.99 | 13,134,547 | +0.89(+2.33%) |
Mar 01, 2023 | 38.06 | 38.70 | 38.02 | 38.10 | 14,386,354 | -0.02(-0.05%) |
Feb 28, 2023 | 38.58 | 38.62 | 37.88 | 38.12 | 17,444,980 | -0.56(-1.45%) |
Feb 27, 2023 | 38.90 | 39.37 | 38.51 | 38.68 | 17,606,106 | +0.13(+0.33%) |
Feb 24, 2023 | 38.29 | 38.69 | 37.84 | 38.55 | 13,140,140 | -0.07(-0.18%) |
Feb 23, 2023 | 40.39 | 40.60 | 38.25 | 38.62 | 20,245,074 | -1.61(-4.01%) |
Feb 22, 2023 | 40.57 | 40.81 | 39.98 | 40.23 | 10,023,092 | -0.24(-0.58%) |
Feb 21, 2023 | 41.75 | 42.39 | 40.43 | 40.47 | 12,517,735 | -2.01(-4.73%) |
Feb 17, 2023 | 42.31 | 42.48 | 41.51 | 42.48 | 13,246,293 | +0.07(+0.16%) |
Feb 16, 2023 | 41.71 | 42.93 | 41.55 | 42.41 | 14,762,926 | +0.15(+0.35%) |
Feb 15, 2023 | 41.47 | 42.29 | 41.38 | 42.26 | 11,849,940 | +0.51(+1.23%) |
Feb 14, 2023 | 41.03 | 42.05 | 41.02 | 41.75 | 13,220,161 | +0.40(+0.98%) |
Feb 13, 2023 | 40.08 | 41.41 | 40.07 | 41.35 | 13,057,327 | +0.66(+1.62%) |
Feb 10, 2023 | 40.58 | 40.96 | 40.30 | 40.69 | 11,633,815 | -0.28(-0.67%) |
Feb 09, 2023 | 41.42 | 42.30 | 40.83 | 40.96 | 21,186,978 | +0.06(+0.14%) |
Feb 08, 2023 | 40.42 | 41.43 | 40.33 | 40.90 | 12,518,116 | +0.17(+0.41%) |
Feb 07, 2023 | 40.60 | 41.11 | 40.09 | 40.74 | 11,728,722 | +0.06(+0.15%) |
Feb 06, 2023 | 40.24 | 40.94 | 40.11 | 40.68 | 14,519,322 | +0.21(+0.51%) |
Feb 03, 2023 | 40.00 | 41.31 | 39.66 | 40.47 | 18,868,976 | -0.36(-0.89%) |
Feb 02, 2023 | 39.63 | 41.38 | 39.28 | 40.84 | 29,207,532 | +2.16(+5.60%) |
Feb 01, 2023 | 38.82 | 39.20 | 37.94 | 38.67 | 25,941,858 | -0.02(-0.05%) |
Jan 31, 2023 | 38.31 | 39.09 | 37.72 | 38.69 | 47,748,504 | +2.98(+8.35%) |
Jan 30, 2023 | 36.16 | 36.68 | 35.64 | 35.71 | 23,963,690 | -1.63(-4.37%) |
Jan 27, 2023 | 35.99 | 37.63 | 35.86 | 37.34 | 22,353,470 | +1.45(+4.03%) |
Jan 26, 2023 | 36.40 | 36.58 | 35.65 | 35.90 | 19,868,880 | +0.16(+0.44%) |
Jan 25, 2023 | 35.41 | 35.96 | 34.81 | 35.74 | 13,930,101 | +0.12(+0.33%) |
Jan 24, 2023 | 35.42 | 36.07 | 35.25 | 35.62 | 12,259,797 | -0.24(-0.66%) |
Jan 23, 2023 | 35.12 | 36.01 | 34.96 | 35.86 | 17,275,848 | +1.07(+3.08%) |
Jan 20, 2023 | 35.11 | 35.43 | 34.72 | 34.78 | 17,466,968 | -0.37(-1.06%) |
Jan 19, 2023 | 35.08 | 35.44 | 34.57 | 35.16 | 11,588,458 | -0.70(-1.95%) |
Jan 18, 2023 | 36.47 | 36.93 | 35.84 | 35.86 | 11,503,044 | -0.17(-0.46%) |
Jan 17, 2023 | 35.92 | 36.55 | 35.63 | 36.02 | 13,967,152 | +0.10(+0.27%) |
Jan 13, 2023 | 35.90 | 36.14 | 35.23 | 35.93 | 21,588,622 | -1.79(-4.75%) |
Jan 12, 2023 | 37.53 | 37.99 | 37.22 | 37.72 | 15,565,893 | +0.50(+1.35%) |
Jan 11, 2023 | 36.75 | 37.50 | 36.55 | 37.21 | 15,434,579 | +0.70(+1.91%) |
Jan 10, 2023 | 35.56 | 36.55 | 35.32 | 36.52 | 10,443,782 | +1.17(+3.31%) |
Jan 09, 2023 | 35.94 | 36.25 | 35.27 | 35.34 | 11,804,490 | +0.01(+0.03%) |
Jan 06, 2023 | 34.13 | 35.43 | 34.00 | 35.33 | 9,942,797 | +0.90(+2.60%) |
Jan 05, 2023 | 33.65 | 34.87 | 33.57 | 34.44 | 12,125,014 | +0.31(+0.89%) |
Jan 04, 2023 | 33.74 | 34.39 | 33.54 | 34.13 | 11,508,588 | +0.86(+2.57%) |