Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 41.33 | 41.37 | 41.29 | 41.29 | 802,547 | +0.07(+0.17%) |
Mar 30, 2023 | 41.35 | 41.35 | 41.22 | 41.22 | 1,336,140 | -0.06(-0.14%) |
Mar 29, 2023 | 41.30 | 41.33 | 41.27 | 41.28 | 599,392 | +0.00(+0.00%) |
Mar 28, 2023 | 41.10 | 41.30 | 41.10 | 41.28 | 1,282,343 | +0.11(+0.26%) |
Mar 27, 2023 | 41.23 | 41.32 | 41.17 | 41.17 | 1,170,944 | -0.02(-0.05%) |
Mar 24, 2023 | 41.22 | 41.25 | 41.10 | 41.19 | 1,456,036 | -0.05(-0.12%) |
Mar 23, 2023 | 41.30 | 41.30 | 41.22 | 41.24 | 1,987,583 | +0.01(+0.02%) |
Mar 22, 2023 | 41.21 | 41.26 | 41.17 | 41.23 | 1,427,376 | +0.04(+0.10%) |
Mar 21, 2023 | 41.13 | 41.23 | 41.13 | 41.19 | 2,946,527 | +0.07(+0.17%) |
Mar 20, 2023 | 41.11 | 41.15 | 41.02 | 41.12 | 3,511,431 | +0.13(+0.31%) |
Mar 17, 2023 | 41.20 | 41.24 | 40.86 | 40.99 | 18,827,362 | -0.19(-0.46%) |
Mar 16, 2023 | 41.15 | 41.27 | 41.14 | 41.18 | 1,515,523 | -0.08(-0.19%) |
Mar 15, 2023 | 41.29 | 41.35 | 41.26 | 41.26 | 1,453,668 | -0.06(-0.14%) |
Mar 14, 2023 | 41.31 | 41.36 | 41.29 | 41.32 | 805,868 | +0.04(+0.10%) |
Mar 13, 2023 | 41.29 | 41.34 | 41.28 | 41.28 | 1,420,269 | -0.03(-0.07%) |
Mar 10, 2023 | 41.29 | 41.33 | 41.28 | 41.31 | 1,116,774 | +0.02(+0.05%) |
Mar 09, 2023 | 41.30 | 41.33 | 41.27 | 41.29 | 1,645,575 | -0.02(-0.05%) |
Mar 08, 2023 | 41.29 | 41.33 | 41.29 | 41.31 | 748,273 | -0.04(-0.10%) |
Mar 07, 2023 | 41.30 | 41.35 | 41.30 | 41.35 | 778,301 | +0.05(+0.12%) |
Mar 06, 2023 | 41.35 | 41.35 | 41.29 | 41.30 | 473,012 | +0.01(+0.02%) |
Mar 03, 2023 | 41.33 | 41.34 | 41.29 | 41.29 | 390,258 | -0.06(-0.14%) |
Mar 02, 2023 | 41.34 | 41.35 | 41.29 | 41.35 | 958,233 | -0.02(-0.05%) |
Mar 01, 2023 | 41.31 | 41.37 | 41.27 | 41.37 | 1,035,489 | +0.02(+0.05%) |
Feb 28, 2023 | 41.31 | 41.35 | 41.29 | 41.35 | 655,779 | +0.02(+0.05%) |
Feb 27, 2023 | 41.33 | 41.33 | 41.28 | 41.33 | 440,776 | +0.00(+0.00%) |
Feb 24, 2023 | 41.27 | 41.33 | 41.27 | 41.33 | 677,064 | +0.04(+0.10%) |
Feb 23, 2023 | 41.38 | 41.38 | 41.27 | 41.29 | 1,320,032 | -0.01(-0.02%) |
Feb 22, 2023 | 41.27 | 41.31 | 41.27 | 41.30 | 554,198 | +0.04(+0.10%) |
Feb 21, 2023 | 41.25 | 41.31 | 41.25 | 41.26 | 598,382 | +0.01(+0.02%) |
Feb 17, 2023 | 41.25 | 41.30 | 41.23 | 41.25 | 827,977 | -0.02(-0.05%) |
Feb 16, 2023 | 41.30 | 41.32 | 41.26 | 41.27 | 1,297,112 | -0.02(-0.05%) |
Feb 15, 2023 | 41.22 | 41.32 | 41.22 | 41.29 | 566,557 | +0.03(+0.07%) |
Feb 14, 2023 | 41.24 | 41.31 | 41.23 | 41.26 | 590,772 | +0.03(+0.07%) |
Feb 13, 2023 | 41.22 | 41.33 | 41.22 | 41.23 | 583,656 | +0.00(+0.00%) |
Feb 10, 2023 | 41.23 | 41.28 | 41.21 | 41.23 | 1,135,807 | +0.01(+0.02%) |
Feb 09, 2023 | 41.22 | 41.33 | 41.18 | 41.22 | 688,590 | +0.00(+0.00%) |
Feb 08, 2023 | 41.21 | 41.24 | 41.19 | 41.22 | 1,049,288 | +0.00(+0.00%) |
Feb 07, 2023 | 41.19 | 41.26 | 41.19 | 41.22 | 847,365 | +0.03(+0.07%) |
Feb 06, 2023 | 41.19 | 41.34 | 41.18 | 41.19 | 657,720 | +0.01(+0.02%) |
Feb 03, 2023 | 41.17 | 41.21 | 41.17 | 41.18 | 672,202 | +0.00(+0.00%) |
Feb 02, 2023 | 41.25 | 41.29 | 41.17 | 41.18 | 755,077 | +0.00(+0.00%) |
Feb 01, 2023 | 41.15 | 41.20 | 41.14 | 41.18 | 915,139 | +0.00(+0.00%) |
Jan 31, 2023 | 41.15 | 41.19 | 41.14 | 41.18 | 1,012,476 | +0.02(+0.05%) |
Jan 30, 2023 | 41.14 | 41.20 | 41.14 | 41.16 | 4,228,672 | +0.00(+0.00%) |
Jan 27, 2023 | 41.14 | 41.24 | 41.14 | 41.16 | 1,607,077 | +0.00(+0.00%) |
Jan 26, 2023 | 41.18 | 41.23 | 41.15 | 41.16 | 601,444 | -0.04(-0.10%) |
Jan 25, 2023 | 41.20 | 41.24 | 41.13 | 41.20 | 2,281,691 | +0.06(+0.14%) |
Jan 24, 2023 | 41.19 | 41.26 | 41.13 | 41.14 | 1,208,210 | -0.04(-0.10%) |
Jan 23, 2023 | 41.27 | 41.29 | 41.17 | 41.18 | 605,109 | -0.04(-0.10%) |
Jan 20, 2023 | 41.14 | 41.26 | 41.14 | 41.22 | 796,534 | +0.05(+0.12%) |
Jan 19, 2023 | 41.14 | 41.22 | 41.14 | 41.17 | 1,031,274 | -0.02(-0.05%) |
Jan 18, 2023 | 41.08 | 41.21 | 41.08 | 41.19 | 836,176 | +0.07(+0.17%) |
Jan 17, 2023 | 41.11 | 41.15 | 41.11 | 41.12 | 965,690 | +0.00(+0.00%) |
Jan 13, 2023 | 41.12 | 41.16 | 41.10 | 41.12 | 1,015,804 | +0.00(+0.00%) |
Jan 12, 2023 | 41.12 | 41.19 | 41.09 | 41.12 | 1,305,533 | +0.00(+0.00%) |
Jan 11, 2023 | 41.18 | 41.29 | 41.09 | 41.12 | 4,447,012 | +0.00(+0.00%) |
Jan 10, 2023 | 41.17 | 41.18 | 41.10 | 41.12 | 2,567,498 | +0.00(+0.00%) |
Jan 09, 2023 | 41.05 | 41.22 | 41.03 | 41.12 | 3,261,233 | +0.03(+0.07%) |
Jan 06, 2023 | 40.99 | 41.15 | 40.93 | 41.09 | 19,350,102 | +2.58(+6.69%) |
Jan 05, 2023 | 37.87 | 38.55 | 37.61 | 38.52 | 1,181,291 | +0.72(+1.89%) |
Jan 04, 2023 | 37.61 | 37.93 | 37.50 | 37.80 | 718,625 | +0.09(+0.23%) |