Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 36.29 | 37.20 | 36.29 | 37.04 | 375,140 | +0.10(+0.28%) |
Mar 30, 2023 | 37.39 | 37.53 | 36.84 | 36.94 | 222,222 | -0.28(-0.76%) |
Mar 29, 2023 | 37.70 | 37.77 | 37.06 | 37.22 | 193,847 | -0.15(-0.40%) |
Mar 28, 2023 | 37.42 | 37.80 | 36.89 | 37.37 | 253,116 | -0.03(-0.08%) |
Mar 27, 2023 | 37.03 | 37.55 | 36.88 | 37.40 | 282,870 | +0.71(+1.93%) |
Mar 24, 2023 | 36.07 | 36.83 | 35.97 | 36.70 | 288,386 | +0.50(+1.38%) |
Mar 23, 2023 | 36.10 | 36.92 | 35.96 | 36.20 | 223,273 | +0.23(+0.63%) |
Mar 22, 2023 | 36.86 | 37.26 | 35.95 | 35.97 | 392,955 | -0.72(-1.95%) |
Mar 21, 2023 | 37.51 | 37.90 | 36.20 | 36.69 | 564,133 | -0.42(-1.14%) |
Mar 20, 2023 | 36.33 | 37.52 | 36.22 | 37.11 | 645,402 | +1.11(+3.09%) |
Mar 17, 2023 | 37.03 | 37.06 | 35.90 | 36.00 | 1,766,674 | -1.22(-3.27%) |
Mar 16, 2023 | 36.36 | 37.38 | 36.16 | 37.21 | 377,510 | +0.60(+1.65%) |
Mar 15, 2023 | 37.11 | 37.23 | 35.86 | 36.61 | 545,561 | -1.55(-4.05%) |
Mar 14, 2023 | 38.09 | 38.32 | 37.69 | 38.16 | 476,057 | +0.90(+2.40%) |
Mar 13, 2023 | 36.48 | 37.93 | 36.39 | 37.26 | 465,877 | +0.28(+0.76%) |
Mar 10, 2023 | 37.12 | 37.45 | 36.51 | 36.98 | 324,647 | -0.33(-0.88%) |
Mar 09, 2023 | 37.45 | 37.78 | 37.24 | 37.31 | 355,590 | -0.14(-0.38%) |
Mar 08, 2023 | 37.34 | 37.53 | 37.06 | 37.45 | 230,640 | +0.05(+0.13%) |
Mar 07, 2023 | 37.96 | 38.54 | 37.37 | 37.40 | 302,774 | -0.30(-0.80%) |
Mar 06, 2023 | 39.33 | 39.41 | 37.48 | 37.70 | 357,454 | -1.76(-4.47%) |
Mar 03, 2023 | 39.11 | 39.54 | 38.56 | 39.47 | 385,492 | +0.71(+1.82%) |
Mar 02, 2023 | 38.15 | 38.84 | 37.95 | 38.76 | 389,960 | +0.41(+1.06%) |
Mar 01, 2023 | 37.53 | 38.45 | 37.43 | 38.35 | 587,056 | +0.81(+2.16%) |
Feb 28, 2023 | 38.77 | 39.00 | 37.54 | 37.54 | 1,208,173 | -1.56(-4.00%) |
Feb 27, 2023 | 38.79 | 39.25 | 38.40 | 39.11 | 590,967 | +0.59(+1.54%) |
Feb 24, 2023 | 38.08 | 38.58 | 37.69 | 38.51 | 397,379 | -0.06(-0.15%) |
Feb 23, 2023 | 38.93 | 39.02 | 38.27 | 38.57 | 546,312 | -0.13(-0.34%) |
Feb 22, 2023 | 38.66 | 39.52 | 38.66 | 38.70 | 647,941 | -0.07(-0.17%) |
Feb 21, 2023 | 40.19 | 40.56 | 38.76 | 38.77 | 509,731 | -2.07(-5.07%) |
Feb 17, 2023 | 40.68 | 40.85 | 39.73 | 40.84 | 707,803 | +0.26(+0.64%) |
Feb 16, 2023 | 38.05 | 41.59 | 37.81 | 40.58 | 1,174,945 | -1.78(-4.21%) |
Feb 15, 2023 | 40.35 | 42.52 | 40.27 | 42.36 | 787,526 | +1.92(+4.76%) |
Feb 14, 2023 | 40.71 | 41.14 | 40.24 | 40.44 | 338,142 | -0.39(-0.96%) |
Feb 13, 2023 | 40.02 | 40.98 | 39.84 | 40.83 | 293,711 | +1.12(+2.82%) |
Feb 10, 2023 | 40.19 | 40.29 | 39.53 | 39.71 | 298,989 | -0.46(-1.14%) |
Feb 09, 2023 | 41.54 | 41.59 | 40.05 | 40.17 | 372,696 | -0.81(-1.98%) |
Feb 08, 2023 | 40.84 | 41.29 | 40.44 | 40.98 | 333,163 | -0.39(-0.95%) |
Feb 07, 2023 | 40.20 | 41.41 | 40.17 | 41.37 | 453,467 | +0.85(+2.10%) |
Feb 06, 2023 | 40.94 | 40.96 | 40.27 | 40.52 | 309,998 | -0.77(-1.85%) |
Feb 03, 2023 | 40.48 | 41.32 | 40.19 | 41.29 | 584,782 | +0.28(+0.68%) |
Feb 02, 2023 | 41.17 | 41.75 | 40.71 | 41.01 | 477,530 | -0.33(-0.79%) |
Feb 01, 2023 | 39.94 | 41.54 | 39.39 | 41.33 | 510,787 | +1.31(+3.26%) |
Jan 31, 2023 | 38.83 | 40.03 | 38.24 | 40.03 | 4,836,089 | +0.55(+1.40%) |
Jan 30, 2023 | 39.37 | 40.11 | 39.37 | 39.48 | 649,195 | -0.25(-0.63%) |
Jan 27, 2023 | 40.04 | 40.15 | 39.38 | 39.73 | 419,208 | -0.33(-0.82%) |
Jan 26, 2023 | 40.91 | 41.26 | 39.65 | 40.06 | 667,895 | -0.80(-1.96%) |
Jan 25, 2023 | 40.45 | 40.86 | 39.91 | 40.86 | 752,032 | -0.01(-0.02%) |
Jan 24, 2023 | 39.13 | 41.05 | 39.08 | 40.87 | 496,368 | +1.53(+3.89%) |
Jan 23, 2023 | 39.46 | 39.62 | 39.07 | 39.34 | 451,667 | +0.02(+0.05%) |
Jan 20, 2023 | 38.19 | 39.39 | 37.95 | 39.32 | 513,271 | +1.37(+3.62%) |
Jan 19, 2023 | 38.37 | 38.41 | 37.68 | 37.95 | 653,804 | -0.52(-1.36%) |
Jan 18, 2023 | 39.20 | 39.67 | 38.36 | 38.47 | 448,405 | -0.62(-1.58%) |
Jan 17, 2023 | 39.08 | 39.49 | 38.90 | 39.08 | 305,027 | +0.11(+0.29%) |
Jan 13, 2023 | 39.43 | 39.61 | 38.70 | 38.97 | 425,042 | -0.81(-2.04%) |
Jan 12, 2023 | 40.06 | 40.36 | 39.59 | 39.78 | 490,386 | -0.02(-0.05%) |
Jan 11, 2023 | 41.08 | 41.54 | 39.71 | 39.80 | 477,597 | -1.28(-3.11%) |
Jan 10, 2023 | 40.66 | 41.22 | 40.46 | 41.08 | 425,597 | +0.38(+0.94%) |
Jan 09, 2023 | 40.61 | 41.25 | 40.38 | 40.70 | 442,254 | +0.30(+0.74%) |
Jan 06, 2023 | 40.14 | 40.73 | 39.92 | 40.40 | 356,649 | +0.32(+0.79%) |
Jan 05, 2023 | 39.52 | 40.11 | 39.10 | 40.08 | 344,820 | +0.37(+0.94%) |
Jan 04, 2023 | 39.54 | 40.13 | 39.43 | 39.71 | 544,175 | +0.27(+0.69%) |