Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 33.07 | 33.48 | 32.98 | 33.46 | 1,121,567 | +0.56(+1.69%) |
Mar 30, 2023 | 32.92 | 33.08 | 32.62 | 32.90 | 853,384 | +0.27(+0.82%) |
Mar 29, 2023 | 33.04 | 33.19 | 32.56 | 32.63 | 1,283,335 | -0.03(-0.09%) |
Mar 28, 2023 | 32.55 | 32.67 | 32.30 | 32.66 | 1,062,607 | +0.16(+0.50%) |
Mar 27, 2023 | 32.47 | 32.74 | 32.13 | 32.50 | 2,199,703 | +0.58(+1.83%) |
Mar 24, 2023 | 31.32 | 32.04 | 30.96 | 31.91 | 1,432,465 | +0.28(+0.88%) |
Mar 23, 2023 | 32.55 | 32.65 | 31.63 | 31.64 | 2,190,535 | -0.90(-2.77%) |
Mar 22, 2023 | 33.06 | 33.36 | 32.53 | 32.54 | 2,281,486 | -0.53(-1.59%) |
Mar 21, 2023 | 32.78 | 33.13 | 32.61 | 33.06 | 1,850,161 | +0.84(+2.62%) |
Mar 20, 2023 | 31.18 | 32.25 | 31.18 | 32.22 | 1,841,959 | +1.47(+4.76%) |
Mar 17, 2023 | 31.45 | 31.55 | 30.50 | 30.75 | 10,876,323 | -0.86(-2.73%) |
Mar 16, 2023 | 31.41 | 32.19 | 30.87 | 31.62 | 3,120,316 | -0.06(-0.18%) |
Mar 15, 2023 | 31.46 | 32.13 | 30.97 | 31.67 | 4,207,435 | -0.43(-1.32%) |
Mar 14, 2023 | 33.07 | 33.08 | 31.68 | 32.10 | 2,753,060 | +0.18(+0.56%) |
Mar 13, 2023 | 32.38 | 32.53 | 31.42 | 31.92 | 2,899,516 | -1.43(-4.28%) |
Mar 10, 2023 | 34.13 | 34.43 | 33.10 | 33.35 | 1,828,610 | -1.07(-3.10%) |
Mar 09, 2023 | 35.09 | 35.14 | 34.40 | 34.41 | 1,493,886 | -0.66(-1.89%) |
Mar 08, 2023 | 34.93 | 35.44 | 34.83 | 35.08 | 1,560,436 | +0.16(+0.46%) |
Mar 07, 2023 | 35.43 | 35.50 | 34.78 | 34.91 | 2,857,949 | -0.61(-1.73%) |
Mar 06, 2023 | 36.10 | 36.26 | 35.52 | 35.53 | 2,684,868 | -0.48(-1.34%) |
Mar 03, 2023 | 36.06 | 36.18 | 35.87 | 36.01 | 1,919,763 | -0.06(-0.16%) |
Mar 02, 2023 | 36.25 | 36.46 | 35.71 | 36.07 | 1,188,863 | -0.59(-1.60%) |
Mar 01, 2023 | 37.73 | 37.73 | 36.34 | 36.65 | 2,510,948 | -1.01(-2.68%) |
Feb 28, 2023 | 37.59 | 37.86 | 37.54 | 37.66 | 2,087,552 | +0.18(+0.48%) |
Feb 27, 2023 | 37.56 | 38.05 | 37.32 | 37.48 | 1,731,642 | +0.17(+0.46%) |
Feb 24, 2023 | 36.95 | 37.46 | 36.60 | 37.31 | 1,397,803 | -0.07(-0.18%) |
Feb 23, 2023 | 39.21 | 39.40 | 36.05 | 37.38 | 2,902,684 | -2.27(-5.72%) |
Feb 22, 2023 | 39.80 | 40.05 | 39.49 | 39.65 | 1,088,356 | -0.03(-0.07%) |
Feb 21, 2023 | 40.17 | 40.49 | 39.28 | 39.68 | 1,360,609 | -0.91(-2.24%) |
Feb 17, 2023 | 40.55 | 40.66 | 39.89 | 40.58 | 948,555 | +0.01(+0.02%) |
Feb 16, 2023 | 40.73 | 41.12 | 40.54 | 40.57 | 769,643 | -0.71(-1.72%) |
Feb 15, 2023 | 41.12 | 41.30 | 40.77 | 41.28 | 693,737 | +0.09(+0.23%) |
Feb 14, 2023 | 41.20 | 41.44 | 40.87 | 41.19 | 684,142 | -0.14(-0.34%) |
Feb 13, 2023 | 40.61 | 41.44 | 40.60 | 41.33 | 844,085 | +0.65(+1.60%) |
Feb 10, 2023 | 39.96 | 40.71 | 39.82 | 40.68 | 1,034,786 | +0.70(+1.75%) |
Feb 09, 2023 | 41.58 | 41.73 | 39.66 | 39.98 | 1,356,327 | -1.35(-3.27%) |
Feb 08, 2023 | 41.30 | 41.77 | 41.21 | 41.33 | 880,780 | -0.27(-0.66%) |
Feb 07, 2023 | 41.22 | 41.75 | 40.83 | 41.60 | 858,089 | +0.07(+0.16%) |
Feb 06, 2023 | 41.68 | 41.88 | 41.33 | 41.54 | 848,972 | -0.46(-1.10%) |
Feb 03, 2023 | 41.79 | 42.68 | 41.79 | 42.00 | 1,141,633 | -0.27(-0.65%) |
Feb 02, 2023 | 41.66 | 43.00 | 41.58 | 42.28 | 1,367,446 | +0.91(+2.19%) |
Feb 01, 2023 | 41.29 | 41.72 | 40.63 | 41.37 | 1,436,622 | -0.24(-0.57%) |
Jan 31, 2023 | 40.54 | 41.60 | 40.49 | 41.60 | 1,743,360 | +1.07(+2.63%) |
Jan 30, 2023 | 40.78 | 41.27 | 40.54 | 40.54 | 1,017,265 | -0.59(-1.42%) |
Jan 27, 2023 | 41.22 | 41.42 | 41.02 | 41.12 | 969,330 | -0.22(-0.53%) |
Jan 26, 2023 | 41.15 | 41.47 | 41.08 | 41.34 | 1,170,140 | +0.47(+1.16%) |
Jan 25, 2023 | 40.39 | 40.89 | 40.18 | 40.87 | 1,282,683 | +0.36(+0.89%) |
Jan 24, 2023 | 39.88 | 40.76 | 39.69 | 40.51 | 1,829,483 | +0.27(+0.68%) |
Jan 23, 2023 | 39.71 | 40.28 | 39.58 | 40.23 | 1,111,970 | +0.55(+1.38%) |
Jan 20, 2023 | 38.94 | 39.74 | 38.69 | 39.69 | 1,434,598 | +0.73(+1.87%) |
Jan 19, 2023 | 38.46 | 39.11 | 38.27 | 38.96 | 2,574,675 | +0.11(+0.29%) |
Jan 18, 2023 | 38.56 | 39.48 | 38.52 | 38.85 | 1,748,830 | +0.18(+0.46%) |
Jan 17, 2023 | 39.03 | 39.20 | 38.47 | 38.67 | 1,308,286 | -0.36(-0.92%) |
Jan 13, 2023 | 38.59 | 39.16 | 38.57 | 39.03 | 1,093,833 | +0.10(+0.27%) |
Jan 12, 2023 | 38.92 | 39.20 | 38.39 | 38.92 | 1,978,847 | +0.32(+0.83%) |
Jan 11, 2023 | 38.02 | 38.81 | 38.02 | 38.60 | 2,089,154 | +0.77(+2.02%) |
Jan 10, 2023 | 37.34 | 37.87 | 37.32 | 37.83 | 1,461,276 | +0.55(+1.47%) |
Jan 09, 2023 | 37.62 | 37.99 | 37.28 | 37.29 | 1,495,066 | -0.43(-1.13%) |
Jan 06, 2023 | 36.71 | 37.84 | 36.69 | 37.71 | 1,883,286 | +1.66(+4.61%) |
Jan 05, 2023 | 36.31 | 36.31 | 35.59 | 36.05 | 1,128,304 | -0.38(-1.04%) |
Jan 04, 2023 | 36.20 | 36.67 | 36.00 | 36.43 | 1,582,627 | +0.70(+1.96%) |