Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 36.77 | 37.06 | 36.70 | 37.01 | 2,531,870 | +0.33(+0.89%) |
Mar 30, 2023 | 36.59 | 36.77 | 36.49 | 36.68 | 918,407 | +0.19(+0.51%) |
Mar 29, 2023 | 36.47 | 36.66 | 36.32 | 36.50 | 837,660 | +0.16(+0.43%) |
Mar 28, 2023 | 36.18 | 36.49 | 36.15 | 36.34 | 766,900 | +0.11(+0.30%) |
Mar 27, 2023 | 36.24 | 36.52 | 36.12 | 36.23 | 944,986 | +0.12(+0.33%) |
Mar 24, 2023 | 35.69 | 36.14 | 35.53 | 36.11 | 1,071,876 | +0.44(+1.24%) |
Mar 23, 2023 | 35.79 | 35.99 | 35.51 | 35.67 | 829,848 | -0.21(-0.58%) |
Mar 22, 2023 | 36.28 | 36.46 | 35.86 | 35.88 | 940,691 | -0.38(-1.06%) |
Mar 21, 2023 | 36.22 | 36.32 | 36.01 | 36.26 | 1,444,557 | +0.21(+0.57%) |
Mar 20, 2023 | 35.69 | 36.27 | 35.69 | 36.05 | 1,444,044 | +0.48(+1.36%) |
Mar 17, 2023 | 36.06 | 36.13 | 35.35 | 35.57 | 2,604,147 | -0.41(-1.15%) |
Mar 16, 2023 | 35.73 | 36.19 | 35.59 | 35.98 | 2,144,854 | +0.34(+0.94%) |
Mar 15, 2023 | 35.12 | 35.75 | 34.82 | 35.65 | 2,177,642 | +0.31(+0.86%) |
Mar 14, 2023 | 34.88 | 35.46 | 34.86 | 35.34 | 1,717,031 | +0.79(+2.28%) |
Mar 13, 2023 | 34.06 | 34.84 | 34.02 | 34.55 | 1,736,819 | +0.36(+1.07%) |
Mar 10, 2023 | 34.36 | 34.63 | 34.08 | 34.19 | 1,571,868 | -0.14(-0.40%) |
Mar 09, 2023 | 34.71 | 34.84 | 34.28 | 34.33 | 1,082,565 | -0.22(-0.63%) |
Mar 08, 2023 | 34.59 | 34.70 | 34.30 | 34.54 | 1,409,862 | -0.08(-0.23%) |
Mar 07, 2023 | 34.89 | 34.92 | 34.31 | 34.62 | 1,213,465 | -0.21(-0.59%) |
Mar 06, 2023 | 34.80 | 35.01 | 34.60 | 34.83 | 1,354,768 | +0.00(+0.00%) |
Mar 03, 2023 | 34.57 | 34.97 | 34.50 | 34.83 | 1,476,545 | +0.35(+1.03%) |
Mar 02, 2023 | 34.02 | 34.55 | 33.91 | 34.48 | 961,922 | +0.40(+1.19%) |
Mar 01, 2023 | 34.61 | 34.72 | 33.82 | 34.07 | 1,291,553 | -0.64(-1.85%) |
Feb 28, 2023 | 34.58 | 34.84 | 34.52 | 34.71 | 1,960,189 | +0.10(+0.29%) |
Feb 27, 2023 | 34.82 | 34.98 | 34.40 | 34.61 | 1,035,255 | -0.02(-0.06%) |
Feb 24, 2023 | 34.46 | 34.86 | 34.46 | 34.63 | 969,139 | -0.17(-0.48%) |
Feb 23, 2023 | 35.10 | 35.30 | 34.48 | 34.80 | 1,190,593 | -0.13(-0.37%) |
Feb 22, 2023 | 35.07 | 35.35 | 34.79 | 34.93 | 1,489,412 | +0.04(+0.11%) |
Feb 21, 2023 | 35.62 | 35.69 | 34.73 | 34.89 | 2,028,740 | -0.91(-2.53%) |
Feb 17, 2023 | 35.68 | 36.02 | 35.50 | 35.80 | 1,861,311 | +0.12(+0.33%) |
Feb 16, 2023 | 35.00 | 35.73 | 34.71 | 35.68 | 2,025,266 | +0.27(+0.75%) |
Feb 15, 2023 | 35.05 | 35.49 | 35.00 | 35.41 | 1,240,234 | +0.27(+0.76%) |
Feb 14, 2023 | 35.44 | 35.49 | 34.99 | 35.15 | 1,221,522 | -0.31(-0.86%) |
Feb 13, 2023 | 35.49 | 35.82 | 35.31 | 35.45 | 1,809,506 | +0.01(+0.03%) |
Feb 10, 2023 | 34.88 | 35.56 | 34.88 | 35.44 | 1,093,780 | +0.52(+1.50%) |
Feb 09, 2023 | 35.01 | 35.26 | 34.81 | 34.92 | 1,340,828 | -0.00(-0.00%) |
Feb 08, 2023 | 34.93 | 35.23 | 34.80 | 34.92 | 1,253,947 | -0.19(-0.53%) |
Feb 07, 2023 | 34.77 | 35.19 | 34.28 | 35.11 | 1,374,093 | +0.07(+0.20%) |
Feb 06, 2023 | 34.92 | 35.50 | 34.74 | 35.04 | 1,680,843 | -0.02(-0.06%) |
Feb 03, 2023 | 35.33 | 35.45 | 34.96 | 35.06 | 1,513,793 | -0.42(-1.19%) |
Feb 02, 2023 | 35.83 | 36.11 | 35.43 | 35.48 | 1,546,560 | -0.23(-0.63%) |
Feb 01, 2023 | 35.55 | 35.94 | 35.17 | 35.71 | 1,223,595 | -0.06(-0.16%) |
Jan 31, 2023 | 35.19 | 35.76 | 35.00 | 35.76 | 1,648,957 | +0.71(+2.02%) |
Jan 30, 2023 | 35.34 | 35.55 | 35.06 | 35.06 | 1,044,129 | -0.33(-0.94%) |
Jan 27, 2023 | 35.40 | 35.52 | 35.10 | 35.39 | 927,263 | -0.12(-0.33%) |
Jan 26, 2023 | 35.89 | 36.07 | 35.29 | 35.51 | 1,047,702 | -0.20(-0.55%) |
Jan 25, 2023 | 35.40 | 36.03 | 35.14 | 35.71 | 1,254,752 | +0.02(+0.06%) |
Jan 24, 2023 | 35.61 | 35.78 | 35.17 | 35.69 | 1,104,481 | +0.17(+0.47%) |
Jan 23, 2023 | 35.55 | 35.77 | 35.27 | 35.52 | 1,030,202 | +0.04(+0.11%) |
Jan 20, 2023 | 35.18 | 35.62 | 34.99 | 35.48 | 1,213,376 | +0.28(+0.78%) |
Jan 19, 2023 | 35.90 | 36.00 | 35.17 | 35.20 | 1,253,137 | -0.84(-2.32%) |
Jan 18, 2023 | 36.82 | 36.82 | 35.98 | 36.04 | 1,171,171 | -0.54(-1.48%) |
Jan 17, 2023 | 37.25 | 37.46 | 36.58 | 36.58 | 1,253,350 | -0.54(-1.46%) |
Jan 13, 2023 | 36.77 | 37.20 | 36.77 | 37.12 | 876,779 | +0.23(+0.61%) |
Jan 12, 2023 | 37.06 | 37.06 | 36.69 | 36.89 | 904,934 | -0.17(-0.45%) |
Jan 11, 2023 | 36.05 | 37.15 | 36.05 | 37.06 | 1,913,257 | +1.20(+3.34%) |
Jan 10, 2023 | 35.76 | 35.98 | 35.71 | 35.86 | 1,056,212 | -0.03(-0.08%) |
Jan 09, 2023 | 35.90 | 36.30 | 35.72 | 35.89 | 1,423,293 | +0.00(+0.00%) |
Jan 06, 2023 | 35.96 | 36.30 | 35.78 | 35.89 | 1,368,712 | +0.22(+0.61%) |
Jan 05, 2023 | 36.10 | 36.19 | 35.63 | 35.68 | 1,418,907 | -0.62(-1.71%) |
Jan 04, 2023 | 36.13 | 36.76 | 36.00 | 36.30 | 1,543,368 | +0.38(+1.07%) |