Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 35.42 | 37.15 | 35.27 | 37.06 | 2,412,826 | +1.51(+4.26%) |
Mar 30, 2023 | 35.31 | 35.71 | 34.85 | 35.54 | 2,775,053 | +1.16(+3.36%) |
Mar 29, 2023 | 33.48 | 34.61 | 33.43 | 34.39 | 2,308,389 | +2.01(+6.22%) |
Mar 28, 2023 | 32.65 | 32.67 | 31.48 | 32.37 | 1,705,619 | -0.48(-1.46%) |
Mar 27, 2023 | 33.77 | 34.10 | 32.58 | 32.85 | 2,016,195 | -0.77(-2.28%) |
Mar 24, 2023 | 33.10 | 33.65 | 32.39 | 33.62 | 3,091,314 | +0.21(+0.63%) |
Mar 23, 2023 | 33.06 | 34.67 | 32.46 | 33.41 | 3,793,379 | +1.57(+4.95%) |
Mar 22, 2023 | 32.82 | 34.79 | 31.82 | 31.83 | 4,406,421 | -0.99(-3.01%) |
Mar 21, 2023 | 32.66 | 33.00 | 31.58 | 32.82 | 1,950,786 | +0.75(+2.35%) |
Mar 20, 2023 | 31.65 | 32.19 | 30.90 | 32.07 | 2,541,203 | +0.22(+0.69%) |
Mar 17, 2023 | 32.25 | 32.97 | 31.27 | 31.85 | 3,812,440 | -0.13(-0.40%) |
Mar 16, 2023 | 29.18 | 32.10 | 28.92 | 31.98 | 4,093,800 | +2.49(+8.43%) |
Mar 15, 2023 | 28.59 | 29.61 | 28.07 | 29.49 | 6,014,883 | +0.04(+0.14%) |
Mar 14, 2023 | 28.68 | 29.76 | 28.29 | 29.45 | 3,341,102 | +1.90(+6.89%) |
Mar 13, 2023 | 26.60 | 28.71 | 26.12 | 27.55 | 6,396,009 | +0.40(+1.46%) |
Mar 10, 2023 | 28.58 | 28.75 | 26.81 | 27.16 | 6,817,299 | -1.52(-5.31%) |
Mar 09, 2023 | 30.28 | 31.11 | 28.51 | 28.68 | 3,630,445 | -1.30(-4.35%) |
Mar 08, 2023 | 29.56 | 30.09 | 29.03 | 29.98 | 2,575,323 | +0.72(+2.45%) |
Mar 07, 2023 | 30.47 | 30.68 | 29.03 | 29.26 | 3,230,522 | -1.16(-3.82%) |
Mar 06, 2023 | 30.53 | 31.63 | 30.33 | 30.43 | 3,049,406 | +0.47(+1.56%) |
Mar 03, 2023 | 28.75 | 29.98 | 28.63 | 29.96 | 2,313,755 | +1.77(+6.28%) |
Mar 02, 2023 | 26.83 | 28.44 | 26.82 | 28.19 | 2,122,800 | +1.00(+3.69%) |
Mar 01, 2023 | 27.81 | 27.97 | 26.93 | 27.19 | 2,763,589 | -0.64(-2.29%) |
Feb 28, 2023 | 27.78 | 28.61 | 27.57 | 27.82 | 1,887,998 | -0.18(-0.64%) |
Feb 27, 2023 | 28.40 | 28.82 | 27.86 | 28.00 | 2,122,135 | +0.43(+1.55%) |
Feb 24, 2023 | 27.76 | 27.95 | 27.08 | 27.57 | 3,389,661 | -1.56(-5.36%) |
Feb 23, 2023 | 29.41 | 29.46 | 27.96 | 29.13 | 3,789,615 | +1.35(+4.87%) |
Feb 22, 2023 | 28.14 | 28.46 | 27.38 | 27.78 | 2,736,572 | -0.15(-0.53%) |
Feb 21, 2023 | 28.92 | 29.38 | 27.83 | 27.93 | 3,060,020 | -2.14(-7.11%) |
Feb 17, 2023 | 30.44 | 30.67 | 29.25 | 30.07 | 4,317,764 | -1.17(-3.76%) |
Feb 16, 2023 | 31.51 | 32.65 | 31.18 | 31.24 | 3,639,911 | -1.74(-5.28%) |
Feb 15, 2023 | 32.06 | 33.00 | 31.73 | 32.98 | 2,905,072 | +0.52(+1.59%) |
Feb 14, 2023 | 31.75 | 33.10 | 31.10 | 32.47 | 5,480,238 | +0.31(+0.96%) |
Feb 13, 2023 | 30.94 | 32.37 | 30.87 | 32.16 | 3,384,506 | +1.58(+5.17%) |
Feb 10, 2023 | 30.40 | 30.89 | 29.71 | 30.58 | 3,297,625 | -0.53(-1.69%) |
Feb 09, 2023 | 32.83 | 33.17 | 30.67 | 31.10 | 3,536,986 | -0.48(-1.51%) |
Feb 08, 2023 | 32.84 | 33.47 | 31.37 | 31.58 | 4,585,612 | -1.19(-3.64%) |
Feb 07, 2023 | 30.58 | 33.10 | 30.58 | 32.77 | 5,938,227 | +2.26(+7.40%) |
Feb 06, 2023 | 30.70 | 31.31 | 30.14 | 30.52 | 3,216,151 | -1.14(-3.61%) |
Feb 03, 2023 | 30.71 | 33.21 | 30.64 | 31.66 | 6,168,506 | -0.82(-2.51%) |
Feb 02, 2023 | 31.54 | 32.99 | 31.13 | 32.48 | 4,987,596 | +2.45(+8.15%) |
Feb 01, 2023 | 28.03 | 30.73 | 27.59 | 30.03 | 5,884,876 | +1.96(+6.98%) |
Jan 31, 2023 | 26.95 | 28.09 | 26.88 | 28.07 | 2,725,287 | +1.11(+4.13%) |
Jan 30, 2023 | 27.62 | 27.96 | 26.88 | 26.96 | 2,892,311 | -1.60(-5.61%) |
Jan 27, 2023 | 27.65 | 29.17 | 27.65 | 28.56 | 3,454,380 | +0.33(+1.16%) |
Jan 26, 2023 | 27.86 | 28.28 | 26.92 | 28.23 | 4,447,650 | +1.29(+4.80%) |
Jan 25, 2023 | 25.80 | 27.18 | 25.04 | 26.94 | 4,465,576 | -0.22(-0.81%) |
Jan 24, 2023 | 26.82 | 27.47 | 26.62 | 27.16 | 3,025,834 | -0.04(-0.15%) |
Jan 23, 2023 | 25.79 | 27.65 | 25.59 | 27.20 | 5,305,106 | +1.73(+6.79%) |
Jan 20, 2023 | 23.95 | 25.51 | 23.67 | 25.46 | 3,115,906 | +1.85(+7.83%) |
Jan 19, 2023 | 23.84 | 24.26 | 23.31 | 23.62 | 2,734,027 | -0.85(-3.46%) |
Jan 18, 2023 | 25.90 | 26.27 | 24.39 | 24.46 | 4,522,289 | -0.96(-3.79%) |
Jan 17, 2023 | 25.04 | 25.87 | 24.89 | 25.43 | 2,308,640 | +0.33(+1.31%) |
Jan 13, 2023 | 24.23 | 25.21 | 24.00 | 25.10 | 2,689,000 | +0.20(+0.80%) |
Jan 12, 2023 | 24.52 | 25.25 | 23.60 | 24.90 | 5,081,685 | +0.55(+2.25%) |
Jan 11, 2023 | 23.44 | 24.38 | 23.18 | 24.35 | 3,185,667 | +1.19(+5.15%) |
Jan 10, 2023 | 22.57 | 23.29 | 22.22 | 23.16 | 2,653,529 | +0.42(+1.84%) |
Jan 09, 2023 | 22.58 | 23.99 | 22.54 | 22.74 | 4,309,419 | +0.75(+3.39%) |
Jan 06, 2023 | 20.82 | 22.29 | 20.04 | 21.99 | 4,353,774 | +1.74(+8.59%) |
Jan 05, 2023 | 21.14 | 21.21 | 20.14 | 20.25 | 3,078,665 | -1.27(-5.91%) |
Jan 04, 2023 | 21.69 | 21.92 | 20.80 | 21.53 | 3,207,407 | +0.17(+0.79%) |