Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 31.17 | 31.78 | 30.93 | 31.27 | 5,300,822 | +0.61(+1.98%) |
Mar 30, 2023 | 31.00 | 31.02 | 30.26 | 30.66 | 4,012,207 | -0.16(-0.51%) |
Mar 29, 2023 | 30.54 | 30.97 | 30.17 | 30.82 | 4,299,421 | +0.54(+1.78%) |
Mar 28, 2023 | 29.83 | 30.78 | 29.34 | 30.28 | 5,997,117 | +0.45(+1.51%) |
Mar 27, 2023 | 30.13 | 30.21 | 29.01 | 29.83 | 7,261,088 | -0.12(-0.39%) |
Mar 24, 2023 | 28.60 | 30.12 | 28.50 | 29.94 | 7,064,409 | +1.01(+3.49%) |
Mar 23, 2023 | 29.23 | 29.93 | 28.48 | 28.93 | 6,611,890 | +0.02(+0.07%) |
Mar 22, 2023 | 30.31 | 30.41 | 28.91 | 28.92 | 7,621,391 | -1.46(-4.81%) |
Mar 21, 2023 | 30.13 | 30.54 | 29.46 | 30.38 | 5,699,407 | +0.82(+2.79%) |
Mar 20, 2023 | 28.91 | 29.96 | 28.81 | 29.55 | 7,300,684 | +0.77(+2.69%) |
Mar 17, 2023 | 29.23 | 29.55 | 28.48 | 28.78 | 11,990,026 | -0.73(-2.49%) |
Mar 16, 2023 | 27.88 | 29.53 | 27.80 | 29.51 | 6,352,392 | +1.26(+4.47%) |
Mar 15, 2023 | 28.74 | 29.18 | 27.54 | 28.25 | 10,267,205 | -1.82(-6.06%) |
Mar 14, 2023 | 29.80 | 30.76 | 29.31 | 30.07 | 6,049,085 | +0.40(+1.35%) |
Mar 13, 2023 | 29.12 | 30.68 | 28.66 | 29.67 | 7,590,535 | -0.13(-0.43%) |
Mar 10, 2023 | 30.53 | 30.87 | 29.54 | 29.80 | 6,066,147 | -0.91(-2.97%) |
Mar 09, 2023 | 31.62 | 31.91 | 30.57 | 30.71 | 8,000,492 | -0.80(-2.55%) |
Mar 08, 2023 | 32.26 | 32.35 | 31.10 | 31.51 | 4,511,520 | -0.77(-2.40%) |
Mar 07, 2023 | 32.29 | 32.77 | 32.05 | 32.29 | 4,712,765 | +0.00(+0.00%) |
Mar 06, 2023 | 32.55 | 32.86 | 31.85 | 32.29 | 6,994,452 | -1.37(-4.08%) |
Mar 03, 2023 | 32.42 | 33.86 | 32.37 | 33.66 | 5,601,395 | +0.97(+2.97%) |
Mar 02, 2023 | 32.56 | 33.00 | 32.12 | 32.69 | 4,364,591 | +0.06(+0.18%) |
Mar 01, 2023 | 32.25 | 32.99 | 31.80 | 32.63 | 6,828,614 | +0.12(+0.36%) |
Feb 28, 2023 | 33.02 | 33.37 | 32.17 | 32.51 | 6,575,784 | -0.34(-1.04%) |
Feb 27, 2023 | 34.05 | 34.07 | 32.58 | 32.85 | 9,094,372 | -1.18(-3.46%) |
Feb 24, 2023 | 31.87 | 34.06 | 31.44 | 34.03 | 14,758,820 | +2.19(+6.89%) |
Feb 23, 2023 | 32.07 | 32.37 | 31.19 | 31.84 | 8,776,148 | +0.50(+1.59%) |
Feb 22, 2023 | 30.22 | 31.95 | 29.94 | 31.34 | 8,963,594 | +1.51(+5.06%) |
Feb 21, 2023 | 30.66 | 31.04 | 29.41 | 29.83 | 7,938,004 | -0.79(-2.59%) |
Feb 17, 2023 | 30.53 | 30.83 | 29.93 | 30.62 | 9,584,470 | -0.42(-1.36%) |
Feb 16, 2023 | 30.50 | 32.35 | 30.39 | 31.04 | 13,630,597 | +1.18(+3.95%) |
Feb 15, 2023 | 29.75 | 29.88 | 29.21 | 29.86 | 7,245,028 | -0.45(-1.48%) |
Feb 14, 2023 | 30.04 | 30.73 | 29.79 | 30.31 | 6,639,519 | +0.21(+0.71%) |
Feb 13, 2023 | 30.53 | 30.59 | 29.71 | 30.10 | 7,912,411 | -0.79(-2.56%) |
Feb 10, 2023 | 29.97 | 30.97 | 29.88 | 30.89 | 9,799,886 | +1.14(+3.84%) |
Feb 09, 2023 | 29.29 | 30.69 | 29.20 | 29.74 | 9,065,851 | +0.67(+2.31%) |
Feb 08, 2023 | 29.63 | 29.66 | 28.29 | 29.07 | 7,261,410 | -0.83(-2.77%) |
Feb 07, 2023 | 29.52 | 29.93 | 28.91 | 29.90 | 7,761,140 | +0.66(+2.27%) |
Feb 06, 2023 | 30.52 | 30.68 | 28.92 | 29.24 | 9,837,714 | -1.25(-4.09%) |
Feb 03, 2023 | 30.95 | 31.46 | 30.30 | 30.49 | 4,465,533 | -0.57(-1.82%) |
Feb 02, 2023 | 30.89 | 31.90 | 30.49 | 31.05 | 7,124,150 | +0.20(+0.66%) |
Feb 01, 2023 | 31.28 | 31.54 | 30.12 | 30.85 | 7,597,502 | -1.01(-3.18%) |
Jan 31, 2023 | 31.46 | 31.88 | 31.22 | 31.86 | 5,573,276 | +0.51(+1.62%) |
Jan 30, 2023 | 31.40 | 32.04 | 31.28 | 31.35 | 4,643,572 | -0.76(-2.37%) |
Jan 27, 2023 | 32.48 | 32.77 | 31.97 | 32.11 | 4,319,856 | -0.17(-0.51%) |
Jan 26, 2023 | 32.37 | 32.48 | 31.15 | 32.28 | 8,869,071 | -0.12(-0.36%) |
Jan 25, 2023 | 32.89 | 32.89 | 31.79 | 32.40 | 6,879,063 | -0.97(-2.89%) |
Jan 24, 2023 | 34.01 | 34.57 | 32.49 | 33.36 | 6,124,598 | -1.00(-2.92%) |
Jan 23, 2023 | 33.63 | 34.57 | 33.26 | 34.37 | 5,685,013 | +1.26(+3.80%) |
Jan 20, 2023 | 33.26 | 33.71 | 32.68 | 33.11 | 5,208,004 | +0.02(+0.06%) |
Jan 19, 2023 | 32.73 | 33.55 | 32.46 | 33.09 | 5,448,451 | +0.27(+0.83%) |
Jan 18, 2023 | 34.00 | 34.26 | 32.76 | 32.82 | 6,582,808 | -1.50(-4.38%) |
Jan 17, 2023 | 34.48 | 35.09 | 34.04 | 34.32 | 6,162,525 | +0.37(+1.09%) |
Jan 13, 2023 | 33.64 | 34.01 | 33.09 | 33.95 | 5,821,968 | -0.15(-0.43%) |
Jan 12, 2023 | 33.01 | 34.29 | 32.90 | 34.09 | 8,776,608 | +1.52(+4.67%) |
Jan 11, 2023 | 33.74 | 33.75 | 32.31 | 32.57 | 7,192,286 | -0.62(-1.88%) |
Jan 10, 2023 | 33.65 | 33.91 | 32.92 | 33.20 | 7,478,905 | -0.61(-1.82%) |
Jan 09, 2023 | 33.28 | 34.45 | 33.28 | 33.81 | 7,344,482 | +1.30(+3.99%) |
Jan 06, 2023 | 31.29 | 33.01 | 31.29 | 32.51 | 6,724,479 | +1.23(+3.93%) |
Jan 05, 2023 | 31.79 | 32.40 | 31.16 | 31.29 | 9,385,626 | -1.10(-3.40%) |
Jan 04, 2023 | 30.88 | 33.22 | 30.72 | 32.39 | 8,102,727 | +1.36(+4.37%) |