Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 35.48 | 36.12 | 35.45 | 36.10 | 7,218,847 | +0.77(+2.19%) |
Mar 30, 2023 | 35.25 | 35.42 | 35.18 | 35.33 | 4,539,369 | +0.45(+1.30%) |
Mar 29, 2023 | 34.40 | 34.89 | 34.40 | 34.87 | 4,254,407 | +0.81(+2.38%) |
Mar 28, 2023 | 33.91 | 34.25 | 33.80 | 34.06 | 5,299,353 | -0.12(-0.34%) |
Mar 27, 2023 | 34.51 | 34.61 | 34.13 | 34.18 | 5,290,014 | -0.12(-0.34%) |
Mar 24, 2023 | 33.23 | 34.30 | 33.16 | 34.29 | 8,534,327 | +0.86(+2.57%) |
Mar 23, 2023 | 33.74 | 34.21 | 33.33 | 33.43 | 7,759,152 | -0.20(-0.60%) |
Mar 22, 2023 | 34.66 | 34.67 | 33.61 | 33.64 | 8,327,278 | -1.27(-3.65%) |
Mar 21, 2023 | 35.36 | 35.38 | 34.54 | 34.91 | 5,128,215 | -0.20(-0.58%) |
Mar 20, 2023 | 34.82 | 35.24 | 34.64 | 35.11 | 5,138,849 | +0.37(+1.07%) |
Mar 17, 2023 | 35.42 | 35.44 | 34.72 | 34.74 | 9,064,864 | -0.82(-2.29%) |
Mar 16, 2023 | 35.30 | 35.72 | 34.92 | 35.56 | 8,414,357 | +0.00(+0.00%) |
Mar 15, 2023 | 34.95 | 35.68 | 34.95 | 35.56 | 15,602,506 | +0.02(+0.05%) |
Mar 14, 2023 | 35.72 | 35.87 | 35.12 | 35.54 | 8,049,234 | +0.36(+1.04%) |
Mar 13, 2023 | 34.40 | 35.69 | 34.34 | 35.17 | 17,661,370 | +0.56(+1.61%) |
Mar 10, 2023 | 35.72 | 35.81 | 34.47 | 34.62 | 12,238,983 | -1.14(-3.19%) |
Mar 09, 2023 | 36.68 | 36.72 | 35.68 | 35.76 | 5,927,023 | -0.83(-2.28%) |
Mar 08, 2023 | 36.10 | 36.81 | 36.07 | 36.59 | 4,664,586 | +0.51(+1.41%) |
Mar 07, 2023 | 37.01 | 37.08 | 36.06 | 36.08 | 6,446,589 | -0.93(-2.51%) |
Mar 06, 2023 | 37.36 | 37.36 | 36.96 | 37.01 | 4,430,482 | -0.14(-0.39%) |
Mar 03, 2023 | 36.82 | 37.24 | 36.72 | 37.16 | 4,609,591 | +0.61(+1.68%) |
Mar 02, 2023 | 35.82 | 36.60 | 35.77 | 36.54 | 5,284,266 | +0.47(+1.30%) |
Mar 01, 2023 | 36.41 | 36.45 | 35.84 | 36.07 | 7,590,832 | -0.57(-1.54%) |
Feb 28, 2023 | 36.65 | 37.09 | 36.51 | 36.64 | 4,382,125 | +0.02(+0.05%) |
Feb 27, 2023 | 37.08 | 37.18 | 36.46 | 36.62 | 5,022,442 | +0.06(+0.16%) |
Feb 24, 2023 | 36.79 | 36.91 | 36.39 | 36.56 | 8,508,507 | -0.69(-1.85%) |
Feb 23, 2023 | 37.12 | 37.33 | 36.89 | 37.25 | 9,731,418 | +0.35(+0.96%) |
Feb 22, 2023 | 37.35 | 37.38 | 36.73 | 36.90 | 7,351,606 | -0.34(-0.90%) |
Feb 21, 2023 | 37.78 | 37.78 | 37.07 | 37.23 | 4,401,603 | -0.75(-1.97%) |
Feb 17, 2023 | 38.01 | 38.11 | 37.63 | 37.98 | 7,500,621 | -0.19(-0.50%) |
Feb 16, 2023 | 37.91 | 38.50 | 37.65 | 38.17 | 5,012,972 | -0.35(-0.92%) |
Feb 15, 2023 | 38.19 | 38.54 | 38.09 | 38.53 | 4,038,938 | +0.11(+0.27%) |
Feb 14, 2023 | 38.69 | 38.96 | 38.22 | 38.42 | 4,739,609 | -0.40(-1.04%) |
Feb 13, 2023 | 38.62 | 38.89 | 38.57 | 38.83 | 3,069,185 | +0.35(+0.92%) |
Feb 10, 2023 | 38.19 | 38.58 | 37.99 | 38.47 | 4,435,724 | +0.08(+0.20%) |
Feb 09, 2023 | 39.05 | 39.17 | 38.29 | 38.40 | 3,625,836 | -0.37(-0.96%) |
Feb 08, 2023 | 38.72 | 38.94 | 38.58 | 38.77 | 4,534,053 | -0.11(-0.27%) |
Feb 07, 2023 | 38.73 | 39.08 | 38.37 | 38.87 | 7,358,868 | -0.15(-0.39%) |
Feb 06, 2023 | 38.72 | 39.07 | 38.54 | 39.03 | 5,615,078 | -0.25(-0.63%) |
Feb 03, 2023 | 39.54 | 39.57 | 38.75 | 39.28 | 7,787,056 | -0.83(-2.08%) |
Feb 02, 2023 | 39.61 | 40.48 | 39.55 | 40.11 | 7,315,040 | +0.90(+2.30%) |
Feb 01, 2023 | 38.76 | 39.48 | 38.35 | 39.21 | 8,260,008 | +0.29(+0.74%) |
Jan 31, 2023 | 38.21 | 38.98 | 38.13 | 38.92 | 4,457,952 | +0.70(+1.83%) |
Jan 30, 2023 | 38.39 | 38.83 | 38.19 | 38.22 | 3,969,498 | -0.47(-1.21%) |
Jan 27, 2023 | 38.23 | 38.86 | 38.23 | 38.69 | 3,931,433 | +0.35(+0.90%) |
Jan 26, 2023 | 38.13 | 38.35 | 37.93 | 38.35 | 4,690,064 | +0.43(+1.14%) |
Jan 25, 2023 | 37.64 | 37.98 | 37.54 | 37.92 | 8,512,834 | +0.04(+0.10%) |
Jan 24, 2023 | 37.69 | 38.02 | 36.96 | 37.88 | 7,393,349 | +0.16(+0.43%) |
Jan 23, 2023 | 37.64 | 37.96 | 37.34 | 37.71 | 7,302,169 | +0.11(+0.28%) |
Jan 20, 2023 | 37.21 | 37.65 | 36.71 | 37.61 | 4,445,106 | +0.43(+1.16%) |
Jan 19, 2023 | 37.20 | 37.65 | 37.15 | 37.18 | 7,564,402 | -0.18(-0.49%) |
Jan 18, 2023 | 38.15 | 38.18 | 37.31 | 37.36 | 7,785,858 | -0.58(-1.54%) |
Jan 17, 2023 | 37.95 | 38.19 | 37.85 | 37.94 | 5,697,248 | +0.01(+0.03%) |
Jan 13, 2023 | 37.72 | 38.09 | 37.64 | 37.93 | 3,958,573 | -0.22(-0.58%) |
Jan 12, 2023 | 37.82 | 38.23 | 37.46 | 38.16 | 5,320,486 | +0.42(+1.12%) |
Jan 11, 2023 | 36.64 | 37.74 | 36.64 | 37.73 | 4,934,965 | +1.32(+3.63%) |
Jan 10, 2023 | 36.25 | 36.43 | 35.93 | 36.41 | 5,419,273 | +0.11(+0.29%) |
Jan 09, 2023 | 36.50 | 36.74 | 36.18 | 36.30 | 4,135,429 | -0.02(-0.05%) |
Jan 06, 2023 | 35.59 | 36.45 | 35.32 | 36.32 | 6,600,806 | +1.03(+2.91%) |
Jan 05, 2023 | 36.07 | 36.07 | 35.24 | 35.30 | 6,855,716 | -1.06(-2.93%) |
Jan 04, 2023 | 35.86 | 36.69 | 35.74 | 36.36 | 7,911,186 | +0.82(+2.29%) |