Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 37.15 | 37.89 | 37.05 | 37.67 | 4,379,415 | +0.69(+1.87%) |
Mar 30, 2023 | 36.19 | 37.40 | 36.07 | 36.98 | 5,572,735 | +0.83(+2.30%) |
Mar 29, 2023 | 35.59 | 36.20 | 35.42 | 36.15 | 5,320,455 | +0.40(+1.12%) |
Mar 28, 2023 | 36.77 | 37.11 | 35.59 | 35.75 | 4,299,664 | -0.36(-1.00%) |
Mar 27, 2023 | 36.03 | 36.23 | 35.71 | 36.11 | 3,306,121 | -0.11(-0.30%) |
Mar 24, 2023 | 36.99 | 37.07 | 36.09 | 36.22 | 4,477,014 | -1.17(-3.13%) |
Mar 23, 2023 | 38.03 | 38.56 | 36.76 | 37.39 | 3,379,941 | +0.20(+0.54%) |
Mar 22, 2023 | 38.10 | 38.22 | 37.13 | 37.19 | 3,439,782 | -0.91(-2.39%) |
Mar 21, 2023 | 36.91 | 38.26 | 36.91 | 38.10 | 4,663,822 | +1.66(+4.56%) |
Mar 20, 2023 | 35.21 | 36.77 | 35.07 | 36.44 | 7,171,867 | -0.21(-0.57%) |
Mar 17, 2023 | 37.89 | 37.94 | 35.99 | 36.65 | 11,709,324 | -0.74(-1.98%) |
Mar 16, 2023 | 36.43 | 37.40 | 36.20 | 37.39 | 3,707,014 | +1.01(+2.78%) |
Mar 15, 2023 | 36.66 | 36.91 | 35.90 | 36.38 | 5,341,844 | -1.43(-3.78%) |
Mar 14, 2023 | 37.49 | 37.85 | 36.95 | 37.81 | 4,331,253 | +0.53(+1.42%) |
Mar 13, 2023 | 36.20 | 37.53 | 36.10 | 37.28 | 6,987,665 | +1.20(+3.33%) |
Mar 10, 2023 | 35.98 | 36.90 | 35.70 | 36.08 | 4,971,975 | +1.05(+3.00%) |
Mar 09, 2023 | 35.92 | 36.11 | 34.90 | 35.03 | 6,177,996 | -1.91(-5.17%) |
Mar 08, 2023 | 37.73 | 37.75 | 36.40 | 36.94 | 5,776,343 | -0.59(-1.57%) |
Mar 07, 2023 | 39.32 | 39.47 | 36.58 | 37.53 | 9,320,986 | -1.08(-2.80%) |
Mar 06, 2023 | 39.50 | 39.53 | 38.51 | 38.61 | 7,052,650 | -0.11(-0.28%) |
Mar 03, 2023 | 37.56 | 39.13 | 37.50 | 38.72 | 5,935,003 | +0.85(+2.24%) |
Mar 02, 2023 | 37.30 | 37.88 | 36.89 | 37.87 | 4,989,093 | +0.14(+0.37%) |
Mar 01, 2023 | 37.29 | 37.98 | 36.91 | 37.73 | 6,143,520 | +2.18(+6.13%) |
Feb 28, 2023 | 35.50 | 36.49 | 35.23 | 35.55 | 5,536,688 | +0.06(+0.17%) |
Feb 27, 2023 | 35.06 | 35.85 | 34.87 | 35.49 | 5,168,808 | +0.70(+2.01%) |
Feb 24, 2023 | 35.08 | 35.27 | 34.39 | 34.79 | 3,897,414 | -1.49(-4.11%) |
Feb 23, 2023 | 37.39 | 37.49 | 35.66 | 36.28 | 5,873,617 | -0.49(-1.33%) |
Feb 22, 2023 | 36.79 | 36.99 | 36.21 | 36.77 | 2,816,357 | +0.37(+1.02%) |
Feb 21, 2023 | 35.83 | 37.12 | 35.77 | 36.40 | 5,852,660 | -0.07(-0.19%) |
Feb 17, 2023 | 36.85 | 37.08 | 36.35 | 36.47 | 2,857,553 | -1.58(-4.15%) |
Feb 16, 2023 | 37.90 | 38.21 | 37.40 | 38.05 | 2,816,936 | +0.22(+0.58%) |
Feb 15, 2023 | 37.31 | 37.85 | 36.76 | 37.83 | 3,922,892 | +0.05(+0.13%) |
Feb 14, 2023 | 37.34 | 37.99 | 37.19 | 37.78 | 5,043,086 | -0.07(-0.18%) |
Feb 13, 2023 | 37.25 | 38.19 | 37.02 | 37.85 | 5,396,480 | +1.28(+3.50%) |
Feb 10, 2023 | 36.32 | 36.98 | 36.32 | 36.57 | 3,862,012 | -1.12(-2.97%) |
Feb 09, 2023 | 37.95 | 38.44 | 37.43 | 37.69 | 5,454,727 | +0.61(+1.65%) |
Feb 08, 2023 | 36.99 | 37.96 | 36.86 | 37.08 | 5,213,052 | +0.00(+0.00%) |
Feb 07, 2023 | 37.11 | 37.36 | 36.84 | 37.08 | 4,728,593 | +0.92(+2.54%) |
Feb 06, 2023 | 35.15 | 36.43 | 34.79 | 36.16 | 3,776,215 | +0.39(+1.09%) |
Feb 03, 2023 | 36.32 | 36.49 | 35.48 | 35.77 | 4,314,286 | -0.67(-1.84%) |
Feb 02, 2023 | 37.59 | 37.64 | 36.03 | 36.44 | 4,501,936 | -1.20(-3.19%) |
Feb 01, 2023 | 37.91 | 39.22 | 37.00 | 37.64 | 4,385,058 | +0.88(+2.39%) |
Jan 31, 2023 | 37.02 | 37.89 | 36.67 | 36.76 | 5,200,468 | -0.69(-1.84%) |
Jan 30, 2023 | 37.61 | 37.88 | 37.09 | 37.45 | 6,028,882 | -1.96(-4.97%) |
Jan 27, 2023 | 40.00 | 40.15 | 39.15 | 39.41 | 3,559,656 | -0.65(-1.62%) |
Jan 26, 2023 | 40.07 | 40.08 | 39.50 | 40.06 | 4,442,135 | +0.33(+0.83%) |
Jan 25, 2023 | 38.70 | 39.90 | 38.55 | 39.73 | 4,098,298 | +1.10(+2.85%) |
Jan 24, 2023 | 37.62 | 38.74 | 37.50 | 38.63 | 3,283,533 | +0.60(+1.58%) |
Jan 23, 2023 | 38.31 | 38.69 | 37.97 | 38.03 | 1,624,332 | -0.25(-0.65%) |
Jan 20, 2023 | 38.80 | 39.09 | 38.02 | 38.28 | 4,776,188 | +0.70(+1.86%) |
Jan 19, 2023 | 37.31 | 38.14 | 37.04 | 37.58 | 5,012,402 | +1.21(+3.33%) |
Jan 18, 2023 | 36.84 | 37.23 | 36.07 | 36.37 | 5,288,232 | +0.05(+0.14%) |
Jan 17, 2023 | 36.55 | 36.81 | 35.64 | 36.32 | 5,103,533 | -1.21(-3.22%) |
Jan 13, 2023 | 37.52 | 38.41 | 37.39 | 37.53 | 3,878,420 | +0.55(+1.49%) |
Jan 12, 2023 | 36.14 | 37.17 | 35.98 | 36.98 | 4,395,205 | +0.46(+1.26%) |
Jan 11, 2023 | 36.70 | 37.12 | 36.41 | 36.52 | 4,527,997 | -1.13(-3.00%) |
Jan 10, 2023 | 37.72 | 38.22 | 37.03 | 37.65 | 5,040,411 | -0.03(-0.08%) |
Jan 09, 2023 | 39.00 | 39.01 | 36.85 | 37.68 | 9,132,761 | -0.65(-1.70%) |
Jan 06, 2023 | 37.40 | 38.49 | 37.13 | 38.33 | 4,772,126 | +0.03(+0.08%) |
Jan 05, 2023 | 37.83 | 38.71 | 37.64 | 38.30 | 5,602,579 | +0.17(+0.45%) |
Jan 04, 2023 | 37.17 | 38.22 | 36.94 | 38.13 | 8,776,053 | +2.44(+6.84%) |