Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 38.12 | 38.77 | 38.00 | 38.55 | 1,082,900 | +0.36(+0.95%) |
Mar 30, 2023 | 39.22 | 39.22 | 37.94 | 38.19 | 1,022,773 | -0.82(-2.10%) |
Mar 29, 2023 | 39.42 | 39.42 | 38.44 | 39.01 | 1,006,602 | +0.13(+0.33%) |
Mar 28, 2023 | 37.57 | 38.95 | 37.55 | 38.88 | 1,116,045 | +0.81(+2.13%) |
Mar 27, 2023 | 36.88 | 38.32 | 36.24 | 38.07 | 859,010 | +1.63(+4.48%) |
Mar 24, 2023 | 35.60 | 36.65 | 35.18 | 36.44 | 1,122,619 | -0.01(-0.03%) |
Mar 23, 2023 | 37.88 | 38.86 | 35.75 | 36.45 | 1,526,420 | -1.23(-3.27%) |
Mar 22, 2023 | 38.57 | 38.93 | 37.62 | 37.68 | 1,268,483 | -1.14(-2.94%) |
Mar 21, 2023 | 38.27 | 39.99 | 38.13 | 38.83 | 2,530,247 | +1.52(+4.08%) |
Mar 20, 2023 | 35.03 | 37.60 | 35.02 | 37.30 | 2,188,018 | +2.76(+8.00%) |
Mar 17, 2023 | 36.77 | 36.88 | 34.50 | 34.54 | 7,267,443 | -2.22(-6.03%) |
Mar 16, 2023 | 36.07 | 37.06 | 34.85 | 36.76 | 2,485,208 | +0.20(+0.53%) |
Mar 15, 2023 | 37.04 | 37.04 | 35.79 | 36.56 | 3,926,305 | -2.22(-5.72%) |
Mar 14, 2023 | 38.63 | 40.23 | 38.24 | 38.78 | 1,949,434 | +0.79(+2.08%) |
Mar 13, 2023 | 37.79 | 38.59 | 37.34 | 37.99 | 1,943,012 | -0.97(-2.48%) |
Mar 10, 2023 | 40.30 | 40.69 | 38.62 | 38.95 | 1,118,736 | -0.97(-2.42%) |
Mar 09, 2023 | 41.65 | 42.39 | 39.75 | 39.92 | 2,211,940 | -1.66(-3.99%) |
Mar 08, 2023 | 42.04 | 42.67 | 41.03 | 41.58 | 1,258,591 | -0.75(-1.78%) |
Mar 07, 2023 | 43.97 | 44.20 | 42.05 | 42.33 | 995,119 | -1.87(-4.22%) |
Mar 06, 2023 | 43.39 | 44.44 | 43.06 | 44.20 | 1,626,324 | +0.71(+1.64%) |
Mar 03, 2023 | 42.05 | 43.56 | 42.05 | 43.49 | 1,459,338 | +0.26(+0.61%) |
Mar 02, 2023 | 41.60 | 43.42 | 41.45 | 43.22 | 2,073,985 | +0.76(+1.79%) |
Mar 01, 2023 | 40.71 | 42.81 | 40.53 | 42.46 | 2,076,296 | +1.74(+4.27%) |
Feb 28, 2023 | 40.65 | 41.61 | 40.19 | 40.72 | 2,382,084 | +0.09(+0.22%) |
Feb 27, 2023 | 36.99 | 40.87 | 36.67 | 40.63 | 3,651,354 | +3.16(+8.42%) |
Feb 24, 2023 | 36.36 | 37.55 | 36.35 | 37.48 | 1,669,461 | +0.32(+0.87%) |
Feb 23, 2023 | 38.23 | 38.41 | 36.63 | 37.16 | 1,760,888 | -0.36(-0.96%) |
Feb 22, 2023 | 38.46 | 39.02 | 37.20 | 37.52 | 2,958,281 | -1.34(-3.44%) |
Feb 21, 2023 | 40.54 | 40.54 | 38.40 | 38.86 | 2,583,339 | -1.95(-4.79%) |
Feb 17, 2023 | 42.16 | 42.16 | 40.37 | 40.81 | 2,225,288 | -1.19(-2.84%) |
Feb 16, 2023 | 42.25 | 44.00 | 41.95 | 42.00 | 2,390,837 | -0.51(-1.19%) |
Feb 15, 2023 | 42.00 | 42.66 | 41.81 | 42.51 | 1,166,842 | -0.01(-0.02%) |
Feb 14, 2023 | 41.66 | 42.69 | 41.51 | 42.52 | 1,290,846 | +0.42(+1.00%) |
Feb 13, 2023 | 41.52 | 42.51 | 41.03 | 42.10 | 1,636,228 | +0.39(+0.94%) |
Feb 10, 2023 | 41.34 | 42.02 | 40.73 | 41.71 | 2,582,322 | +0.45(+1.09%) |
Feb 09, 2023 | 39.92 | 41.84 | 39.51 | 41.26 | 5,339,630 | +0.02(+0.05%) |
Feb 08, 2023 | 39.66 | 41.42 | 38.92 | 41.24 | 2,187,542 | +1.68(+4.25%) |
Feb 07, 2023 | 38.82 | 39.67 | 38.53 | 39.56 | 1,196,921 | +0.80(+2.07%) |
Feb 06, 2023 | 38.51 | 38.81 | 38.23 | 38.76 | 778,132 | +0.36(+0.94%) |
Feb 03, 2023 | 37.88 | 39.29 | 37.77 | 38.40 | 1,356,286 | +0.37(+0.98%) |
Feb 02, 2023 | 39.11 | 39.27 | 37.41 | 38.03 | 1,699,472 | -1.39(-3.52%) |
Feb 01, 2023 | 39.60 | 40.27 | 38.41 | 39.41 | 2,462,775 | -0.33(-0.84%) |
Jan 31, 2023 | 39.30 | 39.75 | 38.78 | 39.74 | 1,208,050 | +0.38(+0.97%) |
Jan 30, 2023 | 39.46 | 39.69 | 39.09 | 39.36 | 1,331,777 | -0.69(-1.73%) |
Jan 27, 2023 | 39.89 | 40.34 | 39.73 | 40.06 | 1,147,565 | +0.04(+0.10%) |
Jan 26, 2023 | 40.05 | 40.78 | 39.50 | 40.02 | 1,118,055 | +0.44(+1.11%) |
Jan 25, 2023 | 39.52 | 40.28 | 38.97 | 39.58 | 1,404,147 | +0.19(+0.47%) |
Jan 24, 2023 | 38.85 | 39.71 | 38.64 | 39.39 | 1,487,330 | +0.39(+1.00%) |
Jan 23, 2023 | 39.67 | 39.86 | 38.15 | 39.00 | 1,958,825 | -0.42(-1.07%) |
Jan 20, 2023 | 39.89 | 39.94 | 38.96 | 39.42 | 1,546,037 | +0.14(+0.35%) |
Jan 19, 2023 | 39.23 | 39.55 | 38.17 | 39.29 | 2,016,512 | +0.49(+1.26%) |
Jan 18, 2023 | 39.98 | 40.54 | 38.04 | 38.80 | 2,632,934 | -0.84(-2.12%) |
Jan 17, 2023 | 38.85 | 39.74 | 38.71 | 39.64 | 2,388,449 | +1.39(+3.63%) |
Jan 13, 2023 | 38.31 | 38.72 | 37.83 | 38.25 | 1,596,889 | +0.16(+0.41%) |
Jan 12, 2023 | 37.14 | 38.65 | 37.03 | 38.09 | 2,149,528 | +1.11(+3.01%) |
Jan 11, 2023 | 37.35 | 37.89 | 36.45 | 36.98 | 2,811,765 | -0.25(-0.68%) |
Jan 10, 2023 | 36.30 | 37.86 | 36.05 | 37.23 | 2,624,135 | +0.77(+2.12%) |
Jan 09, 2023 | 36.83 | 37.48 | 36.24 | 36.46 | 1,953,907 | +0.37(+1.03%) |
Jan 06, 2023 | 35.72 | 36.51 | 35.56 | 36.09 | 8,179,150 | +0.98(+2.78%) |
Jan 05, 2023 | 34.91 | 35.41 | 34.77 | 35.11 | 1,767,719 | -0.06(-0.17%) |
Jan 04, 2023 | 34.70 | 35.63 | 34.45 | 35.17 | 1,004,375 | -0.09(-0.25%) |