Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 37.74 | 38.08 | 37.64 | 38.08 | 1,275,506 | +0.53(+1.41%) |
Mar 30, 2023 | 37.93 | 38.18 | 37.43 | 37.55 | 1,141,664 | -0.29(-0.76%) |
Mar 29, 2023 | 37.91 | 38.18 | 37.55 | 37.84 | 1,232,702 | +0.50(+1.34%) |
Mar 28, 2023 | 37.54 | 37.69 | 36.99 | 37.34 | 1,942,482 | -0.31(-0.82%) |
Mar 27, 2023 | 37.50 | 38.11 | 36.99 | 37.65 | 3,574,390 | +1.07(+2.92%) |
Mar 24, 2023 | 35.52 | 36.60 | 35.35 | 36.58 | 2,459,368 | +0.39(+1.06%) |
Mar 23, 2023 | 36.77 | 37.01 | 35.74 | 36.19 | 1,985,264 | -0.39(-1.08%) |
Mar 22, 2023 | 37.68 | 37.99 | 36.57 | 36.59 | 1,644,446 | -1.49(-3.92%) |
Mar 21, 2023 | 38.29 | 38.64 | 37.82 | 38.08 | 2,566,831 | +0.93(+2.51%) |
Mar 20, 2023 | 36.81 | 37.72 | 36.16 | 37.15 | 2,567,042 | +1.87(+5.29%) |
Mar 17, 2023 | 36.75 | 36.91 | 34.91 | 35.28 | 6,168,795 | -1.69(-4.58%) |
Mar 16, 2023 | 35.80 | 37.34 | 35.11 | 36.97 | 2,863,863 | +0.53(+1.45%) |
Mar 15, 2023 | 36.85 | 37.37 | 35.38 | 36.44 | 3,443,589 | -1.92(-4.99%) |
Mar 14, 2023 | 37.35 | 38.77 | 37.25 | 38.36 | 4,224,244 | +3.09(+8.76%) |
Mar 13, 2023 | 37.52 | 37.54 | 35.22 | 35.27 | 4,355,063 | -3.59(-9.24%) |
Mar 10, 2023 | 40.11 | 40.39 | 38.57 | 38.86 | 2,687,763 | -2.03(-4.97%) |
Mar 09, 2023 | 42.42 | 42.56 | 40.81 | 40.89 | 1,294,751 | -1.46(-3.45%) |
Mar 08, 2023 | 43.56 | 43.66 | 42.07 | 42.35 | 1,847,760 | -1.15(-2.63%) |
Mar 07, 2023 | 43.77 | 44.26 | 43.15 | 43.50 | 1,383,261 | +0.11(+0.24%) |
Mar 06, 2023 | 43.40 | 43.80 | 43.19 | 43.39 | 1,862,115 | -0.32(-0.73%) |
Mar 03, 2023 | 43.08 | 43.75 | 42.79 | 43.71 | 1,602,432 | +0.42(+0.98%) |
Mar 02, 2023 | 43.59 | 43.68 | 42.62 | 43.29 | 1,722,099 | -0.58(-1.32%) |
Mar 01, 2023 | 42.87 | 43.96 | 42.75 | 43.86 | 2,399,819 | +0.98(+2.29%) |
Feb 28, 2023 | 42.83 | 43.20 | 42.71 | 42.88 | 2,091,273 | +0.28(+0.66%) |
Feb 27, 2023 | 42.98 | 43.41 | 42.58 | 42.60 | 1,626,072 | -0.37(-0.85%) |
Feb 24, 2023 | 42.49 | 43.02 | 42.14 | 42.97 | 2,054,749 | +0.70(+1.66%) |
Feb 23, 2023 | 41.49 | 43.19 | 41.49 | 42.27 | 2,507,801 | +1.79(+4.42%) |
Feb 22, 2023 | 40.46 | 40.76 | 40.28 | 40.48 | 2,064,902 | -0.11(-0.26%) |
Feb 21, 2023 | 41.18 | 41.20 | 40.26 | 40.58 | 1,564,175 | -0.63(-1.52%) |
Feb 17, 2023 | 41.30 | 41.38 | 40.90 | 41.21 | 1,987,833 | -0.01(-0.02%) |
Feb 16, 2023 | 40.77 | 41.64 | 40.62 | 41.22 | 1,204,348 | +0.38(+0.94%) |
Feb 15, 2023 | 40.91 | 40.98 | 40.67 | 40.83 | 1,130,847 | -0.21(-0.52%) |
Feb 14, 2023 | 41.02 | 41.52 | 40.89 | 41.04 | 1,083,699 | -0.12(-0.28%) |
Feb 13, 2023 | 40.83 | 41.18 | 40.68 | 41.16 | 1,302,495 | +0.29(+0.71%) |
Feb 10, 2023 | 39.83 | 40.98 | 39.83 | 40.87 | 1,541,448 | +1.10(+2.76%) |
Feb 09, 2023 | 41.20 | 41.20 | 39.74 | 39.77 | 1,623,021 | -1.23(-3.00%) |
Feb 08, 2023 | 41.01 | 41.28 | 40.80 | 41.01 | 1,642,809 | -0.17(-0.42%) |
Feb 07, 2023 | 40.60 | 41.23 | 40.33 | 41.18 | 1,606,799 | +0.41(+1.02%) |
Feb 06, 2023 | 40.12 | 40.93 | 40.00 | 40.77 | 1,628,845 | +0.77(+1.93%) |
Feb 03, 2023 | 39.88 | 40.75 | 39.71 | 39.99 | 2,200,546 | +0.59(+1.49%) |
Feb 02, 2023 | 41.68 | 41.68 | 38.63 | 39.41 | 2,451,688 | -2.27(-5.45%) |
Feb 01, 2023 | 40.07 | 41.93 | 39.91 | 41.68 | 3,318,056 | +1.22(+3.02%) |
Jan 31, 2023 | 39.52 | 40.72 | 39.04 | 40.46 | 4,332,026 | +0.90(+2.26%) |
Jan 30, 2023 | 39.82 | 40.17 | 39.49 | 39.56 | 1,269,499 | -0.44(-1.11%) |
Jan 27, 2023 | 40.00 | 40.22 | 39.82 | 40.00 | 947,708 | -0.04(-0.10%) |
Jan 26, 2023 | 39.74 | 40.08 | 39.53 | 40.04 | 972,788 | +0.45(+1.14%) |
Jan 25, 2023 | 39.08 | 39.68 | 39.01 | 39.59 | 987,827 | +0.28(+0.70%) |
Jan 24, 2023 | 38.98 | 39.43 | 38.36 | 39.31 | 839,546 | +0.47(+1.20%) |
Jan 23, 2023 | 38.49 | 38.98 | 38.44 | 38.85 | 745,398 | +0.36(+0.94%) |
Jan 20, 2023 | 38.26 | 38.64 | 37.82 | 38.48 | 1,298,604 | +0.48(+1.26%) |
Jan 19, 2023 | 37.82 | 38.09 | 37.52 | 38.01 | 1,162,369 | -0.07(-0.18%) |
Jan 18, 2023 | 39.07 | 39.08 | 38.02 | 38.07 | 1,566,222 | -1.19(-3.04%) |
Jan 17, 2023 | 39.52 | 39.52 | 38.99 | 39.27 | 1,103,434 | -0.24(-0.60%) |
Jan 13, 2023 | 39.23 | 39.59 | 38.93 | 39.50 | 659,428 | +0.22(+0.56%) |
Jan 12, 2023 | 39.06 | 39.56 | 38.92 | 39.29 | 1,016,776 | +0.38(+0.98%) |
Jan 11, 2023 | 39.17 | 39.25 | 38.80 | 38.90 | 994,188 | -0.23(-0.59%) |
Jan 10, 2023 | 38.92 | 39.16 | 38.51 | 39.13 | 849,976 | +0.63(+1.64%) |
Jan 09, 2023 | 39.07 | 39.27 | 38.32 | 38.50 | 1,081,152 | -0.78(-1.99%) |
Jan 06, 2023 | 39.61 | 39.93 | 39.20 | 39.29 | 1,748,705 | +0.24(+0.61%) |
Jan 05, 2023 | 38.91 | 39.10 | 38.59 | 39.05 | 1,248,034 | +0.29(+0.74%) |
Jan 04, 2023 | 38.53 | 39.04 | 38.52 | 38.76 | 1,206,537 | +0.32(+0.84%) |