Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 37.96 | 38.34 | 37.59 | 37.95 | 3,408,325 | +0.20(+0.53%) |
Mar 30, 2023 | 38.62 | 39.27 | 37.16 | 37.75 | 4,516,460 | -0.48(-1.25%) |
Mar 29, 2023 | 37.80 | 38.35 | 37.57 | 38.23 | 4,856,267 | -0.05(-0.12%) |
Mar 28, 2023 | 37.06 | 38.51 | 37.06 | 38.28 | 2,920,782 | +1.04(+2.80%) |
Mar 27, 2023 | 37.05 | 37.71 | 36.33 | 37.23 | 4,300,589 | +0.92(+2.53%) |
Mar 24, 2023 | 35.67 | 36.45 | 35.07 | 36.32 | 3,155,845 | +0.24(+0.66%) |
Mar 23, 2023 | 37.56 | 38.14 | 35.69 | 36.08 | 4,632,787 | -1.29(-3.45%) |
Mar 22, 2023 | 40.45 | 40.61 | 37.27 | 37.37 | 5,571,536 | -3.44(-8.44%) |
Mar 21, 2023 | 39.68 | 41.11 | 38.67 | 40.81 | 6,948,977 | +2.70(+7.07%) |
Mar 20, 2023 | 44.08 | 44.94 | 37.62 | 38.11 | 11,500,126 | -2.29(-5.68%) |
Mar 17, 2023 | 40.42 | 40.95 | 39.81 | 40.41 | 4,614,017 | -0.42(-1.03%) |
Mar 16, 2023 | 39.92 | 41.73 | 39.40 | 40.83 | 4,148,236 | +1.59(+4.04%) |
Mar 15, 2023 | 37.77 | 39.27 | 37.33 | 39.24 | 3,656,987 | +0.09(+0.22%) |
Mar 14, 2023 | 39.16 | 40.21 | 38.86 | 39.16 | 2,913,530 | +0.89(+2.32%) |
Mar 13, 2023 | 40.03 | 40.03 | 38.20 | 38.27 | 3,805,406 | -2.73(-6.67%) |
Mar 10, 2023 | 41.68 | 42.16 | 40.89 | 41.00 | 2,595,740 | -1.13(-2.68%) |
Mar 09, 2023 | 42.20 | 42.43 | 41.78 | 42.13 | 3,284,049 | -0.25(-0.59%) |
Mar 08, 2023 | 41.50 | 42.44 | 41.17 | 42.38 | 2,160,472 | +1.03(+2.50%) |
Mar 07, 2023 | 42.02 | 42.58 | 41.29 | 41.34 | 2,494,246 | -0.32(-0.76%) |
Mar 06, 2023 | 42.69 | 43.15 | 41.45 | 41.66 | 2,203,434 | -1.04(-2.44%) |
Mar 03, 2023 | 42.19 | 42.89 | 41.95 | 42.70 | 1,789,443 | +0.63(+1.50%) |
Mar 02, 2023 | 41.26 | 42.21 | 41.00 | 42.07 | 1,738,895 | +0.80(+1.95%) |
Mar 01, 2023 | 41.38 | 42.02 | 41.03 | 41.27 | 2,023,332 | -0.54(-1.28%) |
Feb 28, 2023 | 41.31 | 42.48 | 41.31 | 41.80 | 2,166,047 | +0.42(+1.02%) |
Feb 27, 2023 | 41.43 | 42.27 | 41.29 | 41.38 | 1,812,654 | +0.36(+0.89%) |
Feb 24, 2023 | 40.30 | 41.30 | 39.81 | 41.02 | 1,558,064 | +0.11(+0.26%) |
Feb 23, 2023 | 41.02 | 41.14 | 40.49 | 40.91 | 1,823,958 | -0.05(-0.12%) |
Feb 22, 2023 | 40.69 | 41.28 | 40.33 | 40.96 | 1,626,314 | +0.00(+0.00%) |
Feb 21, 2023 | 41.64 | 42.02 | 40.65 | 40.96 | 2,168,089 | -1.29(-3.06%) |
Feb 17, 2023 | 42.58 | 42.62 | 41.69 | 42.25 | 2,162,499 | -0.22(-0.52%) |
Feb 16, 2023 | 42.23 | 43.20 | 42.00 | 42.47 | 1,506,736 | -0.19(-0.45%) |
Feb 15, 2023 | 42.01 | 42.76 | 41.55 | 42.66 | 1,335,785 | +0.16(+0.38%) |
Feb 14, 2023 | 42.55 | 43.34 | 41.93 | 42.50 | 1,752,859 | -0.58(-1.35%) |
Feb 13, 2023 | 42.80 | 43.14 | 42.23 | 43.09 | 1,861,038 | +0.23(+0.54%) |
Feb 10, 2023 | 42.27 | 42.93 | 41.71 | 42.86 | 1,772,384 | +0.21(+0.49%) |
Feb 09, 2023 | 43.40 | 43.80 | 42.39 | 42.65 | 2,513,373 | -0.67(-1.55%) |
Feb 08, 2023 | 43.62 | 43.73 | 42.87 | 43.31 | 1,944,147 | -0.74(-1.67%) |
Feb 07, 2023 | 43.44 | 44.18 | 42.95 | 44.05 | 1,928,662 | +0.44(+1.01%) |
Feb 06, 2023 | 43.72 | 44.26 | 42.99 | 43.61 | 1,481,815 | -0.75(-1.68%) |
Feb 03, 2023 | 44.02 | 45.15 | 43.96 | 44.36 | 1,812,597 | -0.14(-0.32%) |
Feb 02, 2023 | 43.58 | 45.05 | 43.52 | 44.50 | 2,929,400 | +1.24(+2.87%) |
Feb 01, 2023 | 43.03 | 43.66 | 42.22 | 43.26 | 3,238,441 | +1.65(+3.98%) |
Jan 31, 2023 | 40.83 | 41.61 | 40.54 | 41.60 | 2,986,071 | +1.02(+2.52%) |
Jan 30, 2023 | 41.48 | 41.78 | 40.52 | 40.58 | 1,975,565 | -1.47(-3.50%) |
Jan 27, 2023 | 41.50 | 42.18 | 41.08 | 42.05 | 2,164,399 | +0.65(+1.57%) |
Jan 26, 2023 | 39.45 | 41.44 | 39.20 | 41.40 | 4,464,443 | +2.48(+6.36%) |
Jan 25, 2023 | 37.46 | 38.99 | 37.23 | 38.93 | 2,617,847 | +1.29(+3.43%) |
Jan 24, 2023 | 36.96 | 38.15 | 36.45 | 37.63 | 2,448,302 | +0.42(+1.13%) |
Jan 23, 2023 | 36.05 | 37.22 | 35.88 | 37.21 | 2,319,099 | +1.22(+3.40%) |
Jan 20, 2023 | 35.64 | 36.36 | 35.26 | 35.99 | 1,764,250 | +0.38(+1.07%) |
Jan 19, 2023 | 36.30 | 36.53 | 35.42 | 35.61 | 1,989,862 | -1.12(-3.05%) |
Jan 18, 2023 | 37.35 | 38.17 | 36.59 | 36.73 | 2,541,449 | -0.05(-0.13%) |
Jan 17, 2023 | 37.20 | 37.30 | 36.38 | 36.77 | 1,922,879 | -0.70(-1.86%) |
Jan 13, 2023 | 37.13 | 37.65 | 36.78 | 37.47 | 1,596,534 | -0.21(-0.56%) |
Jan 12, 2023 | 37.91 | 38.07 | 37.56 | 37.68 | 1,901,018 | -0.11(-0.28%) |
Jan 11, 2023 | 38.28 | 38.49 | 37.59 | 37.79 | 2,295,884 | +0.10(+0.28%) |
Jan 10, 2023 | 37.15 | 37.69 | 36.56 | 37.68 | 1,797,435 | +0.84(+2.29%) |
Jan 09, 2023 | 37.18 | 37.56 | 36.84 | 36.84 | 1,889,179 | -0.65(-1.74%) |
Jan 06, 2023 | 36.45 | 37.70 | 36.45 | 37.49 | 2,277,777 | +1.33(+3.66%) |
Jan 05, 2023 | 35.71 | 36.45 | 35.02 | 36.17 | 2,003,731 | -0.21(-0.57%) |
Jan 04, 2023 | 35.40 | 36.76 | 35.25 | 36.38 | 2,359,958 | +1.31(+3.72%) |