Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 33.51 | 33.88 | 33.44 | 33.78 | 4,451,858 | +0.44(+1.32%) |
Mar 30, 2023 | 33.20 | 33.54 | 33.02 | 33.34 | 4,033,922 | +0.44(+1.34%) |
Mar 29, 2023 | 32.48 | 33.03 | 32.37 | 32.90 | 3,846,422 | +0.78(+2.41%) |
Mar 28, 2023 | 31.93 | 32.19 | 31.84 | 32.12 | 4,005,910 | +0.19(+0.60%) |
Mar 27, 2023 | 32.30 | 32.46 | 31.87 | 31.93 | 4,044,925 | +0.48(+1.52%) |
Mar 24, 2023 | 31.03 | 31.47 | 30.74 | 31.45 | 3,741,042 | +0.18(+0.58%) |
Mar 23, 2023 | 31.47 | 32.04 | 31.00 | 31.27 | 4,147,233 | -0.11(-0.34%) |
Mar 22, 2023 | 32.31 | 32.33 | 31.37 | 31.38 | 4,322,865 | -0.86(-2.67%) |
Mar 21, 2023 | 32.13 | 32.43 | 31.97 | 32.24 | 3,005,763 | +0.42(+1.32%) |
Mar 20, 2023 | 31.61 | 32.09 | 31.37 | 31.82 | 4,576,253 | +0.39(+1.25%) |
Mar 17, 2023 | 31.78 | 31.86 | 31.32 | 31.42 | 6,945,379 | -0.49(-1.53%) |
Mar 16, 2023 | 31.09 | 31.97 | 31.07 | 31.91 | 3,783,578 | +0.50(+1.58%) |
Mar 15, 2023 | 31.54 | 31.73 | 31.14 | 31.41 | 3,495,681 | -0.72(-2.23%) |
Mar 14, 2023 | 32.25 | 32.42 | 31.74 | 32.13 | 4,386,333 | +0.47(+1.48%) |
Mar 13, 2023 | 31.40 | 31.98 | 31.25 | 31.66 | 3,830,375 | -0.18(-0.57%) |
Mar 10, 2023 | 32.38 | 32.50 | 31.61 | 31.85 | 3,402,432 | -0.66(-2.03%) |
Mar 09, 2023 | 33.02 | 33.20 | 32.40 | 32.51 | 3,557,728 | -0.41(-1.25%) |
Mar 08, 2023 | 33.06 | 33.35 | 32.70 | 32.92 | 4,074,786 | -0.06(-0.17%) |
Mar 07, 2023 | 34.05 | 34.05 | 32.48 | 32.98 | 5,941,625 | -0.99(-2.90%) |
Mar 06, 2023 | 33.95 | 34.48 | 33.75 | 33.96 | 6,241,978 | +0.19(+0.57%) |
Mar 03, 2023 | 33.32 | 33.90 | 33.09 | 33.77 | 5,417,662 | +0.73(+2.20%) |
Mar 02, 2023 | 32.59 | 33.13 | 32.52 | 33.04 | 4,020,654 | +0.17(+0.52%) |
Mar 01, 2023 | 32.49 | 32.98 | 32.37 | 32.87 | 3,722,248 | +0.36(+1.12%) |
Feb 28, 2023 | 32.79 | 32.91 | 32.46 | 32.51 | 4,895,066 | -0.34(-1.05%) |
Feb 27, 2023 | 32.99 | 33.33 | 32.80 | 32.85 | 3,626,378 | +0.27(+0.82%) |
Feb 24, 2023 | 32.50 | 32.70 | 32.42 | 32.58 | 3,415,574 | -0.37(-1.12%) |
Feb 23, 2023 | 32.95 | 33.05 | 32.55 | 32.95 | 2,831,221 | +0.27(+0.81%) |
Feb 22, 2023 | 32.87 | 33.00 | 32.59 | 32.69 | 2,891,686 | -0.18(-0.55%) |
Feb 21, 2023 | 33.33 | 33.51 | 32.75 | 32.87 | 6,594,876 | -0.92(-2.73%) |
Feb 17, 2023 | 33.41 | 33.80 | 33.12 | 33.79 | 4,621,839 | +0.22(+0.65%) |
Feb 16, 2023 | 33.52 | 33.82 | 33.46 | 33.57 | 2,081,682 | -0.27(-0.79%) |
Feb 15, 2023 | 33.35 | 33.85 | 33.30 | 33.84 | 2,891,538 | +0.23(+0.68%) |
Feb 14, 2023 | 33.71 | 33.83 | 33.29 | 33.61 | 3,020,356 | -0.27(-0.78%) |
Feb 13, 2023 | 33.37 | 33.95 | 33.37 | 33.87 | 3,787,286 | +0.40(+1.19%) |
Feb 10, 2023 | 33.04 | 33.51 | 32.96 | 33.48 | 3,850,731 | +0.24(+0.71%) |
Feb 09, 2023 | 33.69 | 34.10 | 33.12 | 33.24 | 3,523,512 | -0.13(-0.40%) |
Feb 08, 2023 | 33.18 | 33.65 | 33.07 | 33.37 | 4,629,543 | -0.05(-0.14%) |
Feb 07, 2023 | 33.06 | 33.57 | 32.96 | 33.42 | 5,994,335 | +0.16(+0.49%) |
Feb 06, 2023 | 33.49 | 33.63 | 33.25 | 33.26 | 4,753,943 | -0.68(-2.01%) |
Feb 03, 2023 | 34.09 | 34.61 | 33.85 | 33.94 | 3,762,045 | -0.52(-1.52%) |
Feb 02, 2023 | 33.70 | 34.51 | 33.22 | 34.46 | 5,105,852 | +0.96(+2.86%) |
Feb 01, 2023 | 32.78 | 33.80 | 32.50 | 33.50 | 7,218,188 | +0.64(+1.94%) |
Jan 31, 2023 | 34.56 | 34.56 | 32.69 | 32.87 | 14,805,505 | -1.69(-4.89%) |
Jan 30, 2023 | 34.78 | 35.23 | 34.50 | 34.56 | 6,997,472 | -0.39(-1.11%) |
Jan 27, 2023 | 34.50 | 35.18 | 34.47 | 34.95 | 4,831,964 | +0.35(+1.02%) |
Jan 26, 2023 | 33.92 | 34.61 | 33.92 | 34.60 | 5,031,463 | +0.83(+2.45%) |
Jan 25, 2023 | 33.70 | 33.85 | 33.26 | 33.77 | 4,564,602 | -0.24(-0.70%) |
Jan 24, 2023 | 34.24 | 34.38 | 33.69 | 34.01 | 3,653,911 | -0.28(-0.83%) |
Jan 23, 2023 | 34.16 | 34.69 | 34.07 | 34.29 | 4,946,580 | +0.26(+0.75%) |
Jan 20, 2023 | 33.98 | 34.19 | 33.28 | 34.04 | 6,295,081 | +0.09(+0.25%) |
Jan 19, 2023 | 33.75 | 34.16 | 33.64 | 33.95 | 3,486,539 | -0.18(-0.53%) |
Jan 18, 2023 | 34.26 | 34.74 | 34.05 | 34.13 | 3,173,388 | -0.01(-0.03%) |
Jan 17, 2023 | 34.26 | 34.60 | 34.14 | 34.14 | 4,806,811 | -0.11(-0.33%) |
Jan 13, 2023 | 34.51 | 34.54 | 34.23 | 34.25 | 3,836,523 | -0.45(-1.29%) |
Jan 12, 2023 | 34.70 | 35.08 | 34.48 | 34.70 | 4,544,299 | +0.12(+0.36%) |
Jan 11, 2023 | 34.19 | 34.59 | 33.95 | 34.58 | 3,783,383 | +0.54(+1.59%) |
Jan 10, 2023 | 33.64 | 34.17 | 33.60 | 34.04 | 3,295,382 | +0.40(+1.19%) |
Jan 09, 2023 | 33.78 | 33.95 | 33.50 | 33.64 | 7,208,411 | +0.04(+0.11%) |
Jan 06, 2023 | 33.10 | 33.84 | 33.05 | 33.60 | 5,587,511 | +0.94(+2.88%) |
Jan 05, 2023 | 32.17 | 32.77 | 31.96 | 32.66 | 5,535,756 | +0.27(+0.82%) |
Jan 04, 2023 | 31.83 | 32.47 | 31.52 | 32.39 | 6,105,422 | +1.49(+4.82%) |