Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 40.86 | 40.94 | 40.67 | 40.85 | 8,423,376 | +0.11(+0.27%) |
Mar 30, 2023 | 40.87 | 41.04 | 40.60 | 40.74 | 7,495,799 | -0.02(-0.04%) |
Mar 29, 2023 | 40.86 | 40.91 | 40.56 | 40.76 | 8,225,900 | +0.15(+0.36%) |
Mar 28, 2023 | 40.55 | 40.96 | 40.46 | 40.61 | 9,608,820 | +0.06(+0.16%) |
Mar 27, 2023 | 40.39 | 40.62 | 40.33 | 40.55 | 10,512,560 | +0.29(+0.73%) |
Mar 24, 2023 | 39.91 | 40.27 | 39.74 | 40.25 | 11,412,597 | +0.47(+1.17%) |
Mar 23, 2023 | 40.64 | 40.65 | 39.59 | 39.79 | 16,980,540 | -0.69(-1.70%) |
Mar 22, 2023 | 41.55 | 41.58 | 40.45 | 40.47 | 12,131,619 | -0.94(-2.27%) |
Mar 21, 2023 | 41.65 | 41.76 | 41.15 | 41.41 | 15,690,830 | +0.12(+0.28%) |
Mar 20, 2023 | 40.96 | 41.46 | 40.80 | 41.30 | 15,696,200 | +0.67(+1.65%) |
Mar 17, 2023 | 41.52 | 41.62 | 40.45 | 40.63 | 36,167,872 | -0.76(-1.84%) |
Mar 16, 2023 | 41.93 | 41.93 | 40.94 | 41.39 | 15,191,378 | -0.63(-1.49%) |
Mar 15, 2023 | 41.65 | 42.05 | 41.22 | 42.02 | 9,925,486 | +0.12(+0.28%) |
Mar 14, 2023 | 41.95 | 42.00 | 41.50 | 41.90 | 10,405,615 | +0.05(+0.13%) |
Mar 13, 2023 | 41.67 | 42.40 | 41.64 | 41.84 | 12,667,405 | +0.06(+0.15%) |
Mar 10, 2023 | 41.92 | 42.36 | 41.69 | 41.78 | 8,910,299 | -0.12(-0.28%) |
Mar 09, 2023 | 42.21 | 42.51 | 41.87 | 41.90 | 7,440,989 | -0.05(-0.13%) |
Mar 08, 2023 | 41.81 | 42.01 | 41.74 | 41.95 | 5,913,616 | +0.22(+0.54%) |
Mar 07, 2023 | 42.36 | 42.39 | 41.45 | 41.73 | 7,844,052 | -0.57(-1.36%) |
Mar 06, 2023 | 41.70 | 42.34 | 41.64 | 42.30 | 7,922,279 | +0.59(+1.42%) |
Mar 03, 2023 | 41.59 | 41.87 | 41.38 | 41.71 | 6,420,466 | +0.06(+0.15%) |
Mar 02, 2023 | 41.25 | 41.71 | 41.15 | 41.65 | 8,204,918 | +0.28(+0.67%) |
Mar 01, 2023 | 41.50 | 41.63 | 41.16 | 41.37 | 9,038,429 | -0.25(-0.60%) |
Feb 28, 2023 | 41.68 | 41.93 | 41.24 | 41.62 | 8,944,024 | -0.10(-0.24%) |
Feb 27, 2023 | 42.39 | 42.49 | 41.66 | 41.72 | 10,225,059 | -0.56(-1.34%) |
Feb 24, 2023 | 42.36 | 42.48 | 42.09 | 42.28 | 6,364,102 | -0.30(-0.72%) |
Feb 23, 2023 | 42.31 | 42.75 | 42.20 | 42.59 | 7,010,438 | +0.33(+0.78%) |
Feb 22, 2023 | 42.49 | 43.00 | 42.16 | 42.26 | 7,706,283 | -0.27(-0.63%) |
Feb 21, 2023 | 43.02 | 43.09 | 41.93 | 42.53 | 9,185,993 | -0.56(-1.31%) |
Feb 17, 2023 | 42.58 | 43.13 | 42.36 | 43.09 | 8,729,423 | +0.60(+1.41%) |
Feb 16, 2023 | 42.49 | 42.71 | 42.18 | 42.49 | 6,047,577 | -0.22(-0.52%) |
Feb 15, 2023 | 42.29 | 42.72 | 42.29 | 42.71 | 5,458,729 | +0.22(+0.51%) |
Feb 14, 2023 | 42.89 | 42.92 | 42.39 | 42.50 | 7,136,715 | -0.39(-0.92%) |
Feb 13, 2023 | 42.51 | 42.95 | 42.42 | 42.89 | 5,988,632 | +0.55(+1.29%) |
Feb 10, 2023 | 41.68 | 42.40 | 41.59 | 42.35 | 7,696,263 | +0.82(+1.96%) |
Feb 09, 2023 | 41.78 | 41.87 | 41.29 | 41.53 | 6,513,058 | -0.15(-0.37%) |
Feb 08, 2023 | 41.53 | 41.73 | 41.45 | 41.68 | 6,398,363 | -0.05(-0.13%) |
Feb 07, 2023 | 41.85 | 41.96 | 41.46 | 41.74 | 7,716,676 | -0.36(-0.85%) |
Feb 06, 2023 | 42.14 | 42.34 | 42.00 | 42.10 | 6,591,376 | +0.04(+0.11%) |
Feb 03, 2023 | 42.13 | 42.19 | 41.62 | 42.05 | 11,429,787 | -0.05(-0.13%) |
Feb 02, 2023 | 42.45 | 42.59 | 41.80 | 42.10 | 11,066,061 | -0.51(-1.20%) |
Feb 01, 2023 | 41.28 | 42.75 | 40.80 | 42.62 | 16,422,987 | +2.24(+5.55%) |
Jan 31, 2023 | 40.03 | 40.38 | 39.77 | 40.37 | 8,456,417 | +0.48(+1.21%) |
Jan 30, 2023 | 39.62 | 40.20 | 39.58 | 39.89 | 7,661,621 | +0.32(+0.82%) |
Jan 27, 2023 | 39.77 | 39.94 | 39.48 | 39.57 | 10,315,519 | -0.13(-0.34%) |
Jan 26, 2023 | 40.13 | 40.16 | 39.55 | 39.70 | 10,538,013 | -0.57(-1.42%) |
Jan 25, 2023 | 40.11 | 42.12 | 39.80 | 40.28 | 8,961,257 | +0.13(+0.34%) |
Jan 24, 2023 | 46.23 | 46.23 | 34.14 | 40.14 | 5,565,122 | -0.03(-0.07%) |
Jan 23, 2023 | 40.37 | 40.64 | 40.12 | 40.17 | 8,436,464 | -0.12(-0.29%) |
Jan 20, 2023 | 40.03 | 40.35 | 39.82 | 40.29 | 9,372,246 | +0.36(+0.90%) |
Jan 19, 2023 | 39.59 | 40.29 | 39.55 | 39.93 | 9,027,910 | +0.48(+1.20%) |
Jan 18, 2023 | 40.47 | 40.52 | 38.90 | 39.45 | 14,827,606 | -1.03(-2.55%) |
Jan 17, 2023 | 41.03 | 41.27 | 40.37 | 40.48 | 8,044,815 | -0.41(-1.01%) |
Jan 13, 2023 | 40.62 | 40.92 | 40.46 | 40.89 | 7,009,561 | +0.20(+0.48%) |
Jan 12, 2023 | 41.15 | 41.17 | 40.65 | 40.70 | 6,325,752 | -0.38(-0.92%) |
Jan 11, 2023 | 41.40 | 41.63 | 40.76 | 41.07 | 7,517,953 | -0.15(-0.37%) |
Jan 10, 2023 | 41.59 | 41.72 | 41.09 | 41.23 | 7,760,635 | +0.01(+0.02%) |
Jan 09, 2023 | 41.64 | 41.77 | 41.17 | 41.22 | 7,673,251 | -0.42(-1.01%) |
Jan 06, 2023 | 41.20 | 41.90 | 41.09 | 41.64 | 7,843,747 | +0.97(+2.38%) |
Jan 05, 2023 | 40.64 | 40.79 | 40.33 | 40.67 | 8,532,071 | -0.04(-0.09%) |
Jan 04, 2023 | 40.72 | 41.14 | 40.50 | 40.71 | 8,820,417 | -0.10(-0.24%) |