Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 39.05 | 39.63 | 38.95 | 39.61 | 1,282,322 | +0.56(+1.44%) |
Mar 30, 2023 | 39.82 | 39.92 | 38.92 | 39.05 | 1,654,619 | -0.62(-1.57%) |
Mar 29, 2023 | 39.99 | 40.01 | 39.23 | 39.67 | 1,450,850 | -0.09(-0.22%) |
Mar 28, 2023 | 39.59 | 40.07 | 39.43 | 39.76 | 1,400,782 | +0.24(+0.60%) |
Mar 27, 2023 | 39.92 | 40.09 | 39.46 | 39.52 | 2,207,679 | -0.32(-0.79%) |
Mar 24, 2023 | 39.60 | 40.00 | 38.35 | 39.83 | 3,751,775 | +0.83(+2.12%) |
Mar 23, 2023 | 38.94 | 39.94 | 38.27 | 39.01 | 6,183,120 | +2.73(+7.53%) |
Mar 22, 2023 | 36.06 | 37.18 | 36.03 | 36.28 | 3,479,293 | +0.16(+0.44%) |
Mar 21, 2023 | 35.57 | 36.27 | 35.50 | 36.12 | 3,105,376 | +0.95(+2.69%) |
Mar 20, 2023 | 34.89 | 35.54 | 34.76 | 35.17 | 1,420,420 | +0.39(+1.13%) |
Mar 17, 2023 | 35.10 | 35.14 | 34.39 | 34.78 | 2,581,212 | -0.25(-0.70%) |
Mar 16, 2023 | 34.46 | 35.13 | 33.83 | 35.02 | 1,429,628 | +0.62(+1.81%) |
Mar 15, 2023 | 34.76 | 35.28 | 33.95 | 34.40 | 1,530,212 | -0.46(-1.33%) |
Mar 14, 2023 | 35.12 | 35.35 | 34.43 | 34.87 | 1,161,717 | +0.30(+0.86%) |
Mar 13, 2023 | 33.56 | 35.47 | 33.56 | 34.57 | 2,784,139 | +0.44(+1.30%) |
Mar 10, 2023 | 35.25 | 35.29 | 33.44 | 34.13 | 1,659,776 | -0.92(-2.62%) |
Mar 09, 2023 | 35.07 | 35.82 | 34.93 | 35.04 | 1,528,724 | -0.06(-0.17%) |
Mar 08, 2023 | 34.88 | 35.10 | 34.45 | 35.10 | 912,578 | +0.51(+1.48%) |
Mar 07, 2023 | 34.77 | 35.14 | 34.42 | 34.59 | 1,289,736 | +0.10(+0.29%) |
Mar 06, 2023 | 34.54 | 35.12 | 34.35 | 34.49 | 1,624,077 | -0.76(-2.15%) |
Mar 03, 2023 | 35.18 | 35.44 | 34.70 | 35.25 | 1,180,870 | +0.56(+1.62%) |
Mar 02, 2023 | 34.11 | 34.69 | 33.71 | 34.69 | 1,252,830 | +0.30(+0.86%) |
Mar 01, 2023 | 34.65 | 35.11 | 34.36 | 34.39 | 1,423,458 | -0.37(-1.08%) |
Feb 28, 2023 | 34.98 | 35.29 | 34.73 | 34.77 | 1,105,941 | -0.08(-0.23%) |
Feb 27, 2023 | 35.20 | 35.31 | 34.64 | 34.85 | 1,054,339 | +0.15(+0.43%) |
Feb 24, 2023 | 34.24 | 34.93 | 34.06 | 34.70 | 1,353,825 | -0.32(-0.90%) |
Feb 23, 2023 | 34.47 | 35.14 | 34.12 | 35.01 | 1,160,301 | +0.74(+2.16%) |
Feb 22, 2023 | 34.40 | 34.80 | 34.04 | 34.28 | 1,389,753 | +0.26(+0.75%) |
Feb 21, 2023 | 34.64 | 34.83 | 33.87 | 34.02 | 1,541,051 | -1.13(-3.22%) |
Feb 17, 2023 | 35.90 | 35.90 | 34.80 | 35.15 | 1,593,665 | -0.91(-2.52%) |
Feb 16, 2023 | 35.96 | 36.44 | 35.62 | 36.06 | 1,136,199 | -0.53(-1.45%) |
Feb 15, 2023 | 36.60 | 36.82 | 36.26 | 36.59 | 1,056,037 | -0.35(-0.96%) |
Feb 14, 2023 | 37.05 | 37.59 | 36.37 | 36.95 | 1,477,926 | -0.68(-1.81%) |
Feb 13, 2023 | 36.70 | 37.69 | 36.63 | 37.63 | 935,795 | +0.80(+2.17%) |
Feb 10, 2023 | 36.57 | 37.27 | 36.38 | 36.83 | 1,231,683 | +0.06(+0.16%) |
Feb 09, 2023 | 37.53 | 37.72 | 36.68 | 36.77 | 1,607,522 | -0.38(-1.03%) |
Feb 08, 2023 | 38.50 | 38.59 | 37.09 | 37.15 | 1,969,775 | -1.73(-4.44%) |
Feb 07, 2023 | 38.06 | 39.09 | 37.94 | 38.88 | 1,399,575 | +0.42(+1.10%) |
Feb 06, 2023 | 38.67 | 38.86 | 38.19 | 38.45 | 1,058,614 | -0.67(-1.71%) |
Feb 03, 2023 | 38.74 | 39.76 | 38.72 | 39.13 | 1,169,384 | -0.73(-1.83%) |
Feb 02, 2023 | 38.94 | 40.34 | 38.90 | 39.85 | 2,059,855 | +1.58(+4.12%) |
Feb 01, 2023 | 37.70 | 38.65 | 36.96 | 38.28 | 2,179,773 | +0.52(+1.38%) |
Jan 31, 2023 | 36.62 | 37.78 | 36.62 | 37.75 | 1,520,244 | +1.67(+4.63%) |
Jan 30, 2023 | 36.37 | 37.08 | 36.03 | 36.09 | 1,177,489 | -0.72(-1.95%) |
Jan 27, 2023 | 36.34 | 36.98 | 36.34 | 36.80 | 1,034,358 | +0.08(+0.21%) |
Jan 26, 2023 | 36.57 | 37.02 | 36.17 | 36.72 | 1,254,452 | +0.39(+1.08%) |
Jan 25, 2023 | 36.06 | 36.62 | 35.91 | 36.33 | 1,546,565 | +0.17(+0.46%) |
Jan 24, 2023 | 35.22 | 36.23 | 35.22 | 36.16 | 1,248,361 | +0.69(+1.94%) |
Jan 23, 2023 | 34.61 | 35.58 | 34.61 | 35.48 | 1,404,686 | +0.76(+2.18%) |
Jan 20, 2023 | 34.22 | 34.74 | 33.71 | 34.72 | 1,150,165 | +0.55(+1.61%) |
Jan 19, 2023 | 34.39 | 34.53 | 33.76 | 34.17 | 1,076,747 | -0.48(-1.39%) |
Jan 18, 2023 | 34.85 | 35.90 | 34.55 | 34.65 | 2,156,851 | +0.10(+0.28%) |
Jan 17, 2023 | 34.47 | 34.77 | 34.32 | 34.55 | 1,892,891 | +0.09(+0.26%) |
Jan 13, 2023 | 33.90 | 34.87 | 33.76 | 34.47 | 2,086,348 | +0.19(+0.54%) |
Jan 12, 2023 | 33.87 | 34.55 | 32.92 | 34.28 | 4,773,192 | -1.01(-2.87%) |
Jan 11, 2023 | 34.60 | 35.53 | 34.48 | 35.29 | 4,172,067 | +1.07(+3.13%) |
Jan 10, 2023 | 33.39 | 34.24 | 33.30 | 34.22 | 1,223,665 | +0.43(+1.28%) |
Jan 09, 2023 | 34.00 | 34.46 | 33.69 | 33.79 | 1,496,016 | -0.14(-0.41%) |
Jan 06, 2023 | 33.54 | 34.09 | 33.39 | 33.93 | 1,237,993 | +0.79(+2.37%) |
Jan 05, 2023 | 32.33 | 33.18 | 31.93 | 33.14 | 1,184,439 | +0.39(+1.20%) |
Jan 04, 2023 | 32.46 | 33.06 | 32.34 | 32.75 | 1,447,736 | +0.87(+2.74%) |