Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 32.09 | 32.20 | 31.57 | 31.83 | 18,765,376 | -0.17(-0.52%) |
Mar 30, 2023 | 31.84 | 32.10 | 31.59 | 31.99 | 19,006,698 | +0.47(+1.50%) |
Mar 29, 2023 | 31.50 | 31.85 | 31.36 | 31.52 | 17,547,880 | -0.27(-0.84%) |
Mar 28, 2023 | 31.19 | 31.83 | 30.92 | 31.79 | 25,276,344 | +0.78(+2.51%) |
Mar 27, 2023 | 30.36 | 31.04 | 30.24 | 31.01 | 17,348,636 | -0.03(-0.10%) |
Mar 24, 2023 | 30.88 | 31.28 | 30.61 | 31.04 | 28,950,394 | +0.24(+0.77%) |
Mar 23, 2023 | 30.39 | 31.19 | 30.15 | 30.80 | 28,419,432 | +0.74(+2.45%) |
Mar 22, 2023 | 29.63 | 30.67 | 29.55 | 30.07 | 31,349,378 | +0.55(+1.87%) |
Mar 21, 2023 | 30.13 | 30.14 | 29.16 | 29.52 | 36,177,384 | -1.09(-3.57%) |
Mar 20, 2023 | 30.52 | 30.80 | 30.26 | 30.61 | 29,120,208 | +0.52(+1.73%) |
Mar 17, 2023 | 29.26 | 30.52 | 28.89 | 30.09 | 64,770,420 | +1.40(+4.87%) |
Mar 16, 2023 | 28.97 | 29.02 | 28.04 | 28.69 | 31,925,426 | -0.17(-0.58%) |
Mar 15, 2023 | 29.35 | 29.35 | 28.47 | 28.86 | 35,530,524 | +0.00(+0.00%) |
Mar 14, 2023 | 28.56 | 29.00 | 28.29 | 28.86 | 24,738,842 | +0.23(+0.79%) |
Mar 13, 2023 | 28.04 | 28.81 | 27.88 | 28.63 | 57,623,060 | +1.87(+6.99%) |
Mar 10, 2023 | 26.86 | 27.50 | 26.71 | 26.76 | 36,341,212 | +0.51(+1.95%) |
Mar 09, 2023 | 26.62 | 26.89 | 26.16 | 26.25 | 21,207,642 | -0.13(-0.48%) |
Mar 08, 2023 | 26.48 | 26.92 | 26.25 | 26.38 | 25,761,536 | -0.08(-0.30%) |
Mar 07, 2023 | 27.27 | 27.35 | 26.30 | 26.46 | 35,071,320 | -1.17(-4.24%) |
Mar 06, 2023 | 27.89 | 28.03 | 27.44 | 27.63 | 16,402,759 | -0.54(-1.92%) |
Mar 03, 2023 | 28.05 | 28.18 | 27.74 | 28.17 | 16,024,033 | +0.45(+1.63%) |
Mar 02, 2023 | 27.55 | 27.75 | 27.39 | 27.71 | 14,917,788 | +0.06(+0.21%) |
Mar 01, 2023 | 27.35 | 27.88 | 27.27 | 27.66 | 38,347,520 | +0.59(+2.18%) |
Feb 28, 2023 | 26.78 | 27.24 | 26.52 | 27.07 | 30,789,430 | +0.30(+1.14%) |
Feb 27, 2023 | 26.68 | 26.88 | 26.51 | 26.76 | 15,623,088 | +0.21(+0.78%) |
Feb 24, 2023 | 26.45 | 26.61 | 26.21 | 26.55 | 20,349,844 | -0.31(-1.17%) |
Feb 23, 2023 | 27.05 | 27.18 | 26.69 | 26.87 | 15,939,732 | -0.14(-0.51%) |
Feb 22, 2023 | 27.44 | 27.50 | 26.81 | 27.01 | 21,437,816 | -0.65(-2.35%) |
Feb 21, 2023 | 27.81 | 28.10 | 27.50 | 27.66 | 16,361,259 | -0.30(-1.06%) |
Feb 17, 2023 | 27.83 | 28.01 | 27.34 | 27.95 | 23,713,552 | -0.26(-0.91%) |
Feb 16, 2023 | 28.02 | 28.49 | 27.69 | 28.21 | 19,923,962 | -0.12(-0.42%) |
Feb 15, 2023 | 28.49 | 28.49 | 28.05 | 28.32 | 23,254,652 | -0.84(-2.87%) |
Feb 14, 2023 | 28.87 | 29.36 | 28.63 | 29.16 | 17,897,892 | +0.06(+0.20%) |
Feb 13, 2023 | 29.04 | 29.32 | 28.85 | 29.10 | 12,553,603 | -0.04(-0.14%) |
Feb 10, 2023 | 29.33 | 29.47 | 28.89 | 29.14 | 16,686,101 | -0.14(-0.47%) |
Feb 09, 2023 | 30.20 | 30.41 | 29.11 | 29.28 | 22,632,492 | -0.60(-2.01%) |
Feb 08, 2023 | 30.28 | 30.28 | 29.80 | 29.88 | 12,637,121 | -0.26(-0.85%) |
Feb 07, 2023 | 29.80 | 30.50 | 29.65 | 30.14 | 25,170,148 | +0.41(+1.39%) |
Feb 06, 2023 | 29.78 | 29.93 | 29.53 | 29.72 | 20,292,642 | -0.11(-0.36%) |
Feb 03, 2023 | 30.34 | 30.61 | 29.72 | 29.83 | 36,044,788 | -1.38(-4.41%) |
Feb 02, 2023 | 32.38 | 32.41 | 30.91 | 31.21 | 40,485,004 | -1.00(-3.12%) |
Feb 01, 2023 | 31.48 | 32.47 | 31.15 | 32.21 | 28,048,506 | +0.71(+2.25%) |
Jan 31, 2023 | 31.22 | 31.52 | 31.02 | 31.50 | 13,482,655 | +0.19(+0.60%) |
Jan 30, 2023 | 31.69 | 31.85 | 31.32 | 31.32 | 15,647,926 | -0.47(-1.49%) |
Jan 27, 2023 | 32.07 | 32.10 | 31.57 | 31.79 | 18,670,730 | -0.44(-1.37%) |
Jan 26, 2023 | 32.63 | 32.63 | 31.89 | 32.23 | 21,229,926 | -0.50(-1.53%) |
Jan 25, 2023 | 31.80 | 32.80 | 31.77 | 32.73 | 22,233,790 | +0.53(+1.65%) |
Jan 24, 2023 | 31.73 | 32.27 | 31.36 | 32.20 | 19,673,978 | +0.32(+1.02%) |
Jan 23, 2023 | 31.51 | 31.90 | 31.20 | 31.88 | 25,033,170 | -0.02(-0.06%) |
Jan 20, 2023 | 31.25 | 31.92 | 31.08 | 31.90 | 22,526,056 | +0.39(+1.25%) |
Jan 19, 2023 | 30.95 | 31.67 | 30.75 | 31.50 | 32,160,476 | +0.80(+2.60%) |
Jan 18, 2023 | 31.54 | 31.71 | 30.71 | 30.71 | 18,300,746 | -0.30(-0.98%) |
Jan 17, 2023 | 31.76 | 31.80 | 30.82 | 31.01 | 28,721,552 | -1.11(-3.46%) |
Jan 13, 2023 | 31.66 | 32.22 | 31.62 | 32.12 | 23,113,972 | +0.46(+1.46%) |
Jan 12, 2023 | 31.59 | 31.78 | 31.04 | 31.66 | 27,064,032 | +0.60(+1.93%) |
Jan 11, 2023 | 31.48 | 31.56 | 30.75 | 31.06 | 16,307,411 | -0.27(-0.85%) |
Jan 10, 2023 | 30.87 | 31.35 | 30.70 | 31.33 | 16,670,676 | +0.57(+1.86%) |
Jan 09, 2023 | 31.43 | 31.45 | 30.75 | 30.75 | 31,636,460 | -0.30(-0.95%) |
Jan 06, 2023 | 30.68 | 31.16 | 30.18 | 31.05 | 33,151,066 | +0.90(+2.97%) |
Jan 05, 2023 | 29.86 | 30.19 | 29.54 | 30.15 | 23,084,336 | -0.27(-0.87%) |
Jan 04, 2023 | 29.79 | 30.58 | 29.66 | 30.42 | 34,939,728 | +1.24(+4.25%) |