Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 33.80 | 34.06 | 33.72 | 33.90 | 2,938,371 | +0.30(+0.88%) |
Mar 30, 2023 | 33.41 | 33.63 | 33.40 | 33.61 | 2,610,953 | +0.20(+0.60%) |
Mar 29, 2023 | 33.39 | 33.53 | 33.27 | 33.41 | 2,566,475 | -0.04(-0.11%) |
Mar 28, 2023 | 33.48 | 33.53 | 33.31 | 33.45 | 3,264,169 | +0.06(+0.17%) |
Mar 27, 2023 | 33.09 | 33.48 | 33.05 | 33.39 | 3,207,844 | +0.63(+1.92%) |
Mar 24, 2023 | 32.71 | 32.94 | 32.17 | 32.76 | 5,712,930 | -0.80(-2.38%) |
Mar 23, 2023 | 33.82 | 33.86 | 33.38 | 33.56 | 3,127,699 | +0.30(+0.92%) |
Mar 22, 2023 | 33.43 | 33.66 | 33.26 | 33.26 | 2,415,140 | -0.14(-0.43%) |
Mar 21, 2023 | 33.31 | 33.43 | 33.18 | 33.40 | 2,436,338 | +0.11(+0.34%) |
Mar 20, 2023 | 32.91 | 33.29 | 32.76 | 33.28 | 3,120,900 | +0.82(+2.52%) |
Mar 17, 2023 | 32.39 | 32.59 | 32.28 | 32.47 | 2,913,956 | +0.24(+0.74%) |
Mar 16, 2023 | 31.71 | 32.23 | 31.67 | 32.23 | 2,125,592 | +0.23(+0.71%) |
Mar 15, 2023 | 31.83 | 32.16 | 31.64 | 32.00 | 3,991,311 | -0.13(-0.42%) |
Mar 14, 2023 | 31.92 | 32.15 | 31.88 | 32.13 | 3,641,059 | +0.19(+0.60%) |
Mar 13, 2023 | 32.02 | 32.22 | 31.76 | 31.94 | 3,882,484 | +0.02(+0.06%) |
Mar 10, 2023 | 31.93 | 32.27 | 31.87 | 31.92 | 2,537,719 | +0.00(+0.00%) |
Mar 09, 2023 | 32.28 | 32.31 | 31.80 | 31.92 | 2,451,246 | -0.09(-0.27%) |
Mar 08, 2023 | 32.29 | 32.36 | 31.96 | 32.01 | 2,450,829 | -0.42(-1.29%) |
Mar 07, 2023 | 32.93 | 32.99 | 32.38 | 32.43 | 3,131,317 | -0.40(-1.22%) |
Mar 06, 2023 | 32.95 | 33.09 | 32.78 | 32.83 | 2,920,288 | -0.20(-0.61%) |
Mar 03, 2023 | 32.83 | 33.04 | 32.77 | 33.03 | 3,018,904 | +0.08(+0.23%) |
Mar 02, 2023 | 32.53 | 33.01 | 32.49 | 32.95 | 2,545,046 | +0.31(+0.93%) |
Mar 01, 2023 | 32.61 | 32.73 | 32.46 | 32.65 | 3,417,970 | -0.01(-0.03%) |
Feb 28, 2023 | 32.92 | 33.04 | 32.66 | 32.66 | 3,423,923 | -0.52(-1.58%) |
Feb 27, 2023 | 33.26 | 33.43 | 33.12 | 33.18 | 3,040,666 | +0.24(+0.72%) |
Feb 24, 2023 | 33.22 | 33.26 | 32.90 | 32.94 | 4,166,554 | -0.66(-1.96%) |
Feb 23, 2023 | 33.56 | 33.75 | 33.37 | 33.60 | 3,128,999 | -0.13(-0.39%) |
Feb 22, 2023 | 34.04 | 34.04 | 33.67 | 33.73 | 2,108,343 | -0.25(-0.72%) |
Feb 21, 2023 | 33.88 | 34.05 | 33.70 | 33.98 | 2,830,539 | +0.11(+0.33%) |
Feb 17, 2023 | 33.34 | 33.88 | 33.27 | 33.86 | 3,093,795 | +0.70(+2.11%) |
Feb 16, 2023 | 33.12 | 33.32 | 32.99 | 33.16 | 5,917,511 | -0.41(-1.21%) |
Feb 15, 2023 | 33.27 | 33.61 | 32.89 | 33.57 | 11,078,419 | -0.46(-1.36%) |
Feb 14, 2023 | 34.08 | 34.10 | 33.75 | 34.03 | 6,161,403 | -0.16(-0.47%) |
Feb 13, 2023 | 34.03 | 34.19 | 34.00 | 34.19 | 2,826,258 | +0.37(+1.09%) |
Feb 10, 2023 | 34.01 | 34.03 | 33.59 | 33.83 | 3,161,396 | -0.56(-1.62%) |
Feb 09, 2023 | 34.67 | 34.76 | 34.26 | 34.38 | 6,419,932 | +0.10(+0.30%) |
Feb 08, 2023 | 34.50 | 34.53 | 34.19 | 34.28 | 3,618,694 | +0.14(+0.41%) |
Feb 07, 2023 | 33.97 | 34.14 | 33.75 | 34.14 | 4,314,491 | +0.78(+2.35%) |
Feb 06, 2023 | 33.41 | 33.49 | 33.23 | 33.35 | 5,225,054 | +0.48(+1.46%) |
Feb 03, 2023 | 33.39 | 33.53 | 32.80 | 32.87 | 3,849,575 | -0.28(-0.85%) |
Feb 02, 2023 | 33.44 | 33.61 | 32.91 | 33.16 | 5,768,357 | -0.34(-1.01%) |
Feb 01, 2023 | 33.28 | 33.78 | 33.12 | 33.49 | 6,122,689 | +0.22(+0.65%) |
Jan 31, 2023 | 33.43 | 33.53 | 33.06 | 33.28 | 6,186,168 | +0.13(+0.40%) |
Jan 30, 2023 | 33.56 | 33.63 | 33.12 | 33.15 | 5,118,424 | -0.17(-0.51%) |
Jan 27, 2023 | 33.34 | 33.44 | 33.15 | 33.32 | 3,683,130 | -0.04(-0.11%) |
Jan 26, 2023 | 33.33 | 33.42 | 33.00 | 33.35 | 5,285,091 | +0.16(+0.48%) |
Jan 25, 2023 | 32.98 | 33.28 | 32.96 | 33.19 | 3,987,849 | +0.44(+1.35%) |
Jan 24, 2023 | 33.03 | 33.03 | 32.57 | 32.75 | 5,341,013 | -0.62(-1.87%) |
Jan 23, 2023 | 33.37 | 33.54 | 33.29 | 33.37 | 4,199,163 | -0.02(-0.06%) |
Jan 20, 2023 | 33.28 | 33.40 | 33.12 | 33.39 | 4,441,121 | -0.22(-0.65%) |
Jan 19, 2023 | 33.27 | 33.72 | 33.25 | 33.61 | 3,265,539 | +0.40(+1.19%) |
Jan 18, 2023 | 33.55 | 33.61 | 33.16 | 33.21 | 5,132,563 | -0.35(-1.04%) |
Jan 17, 2023 | 33.49 | 33.70 | 33.39 | 33.56 | 3,882,647 | +0.17(+0.51%) |
Jan 13, 2023 | 33.22 | 33.48 | 33.19 | 33.39 | 4,750,744 | +0.22(+0.65%) |
Jan 12, 2023 | 32.79 | 33.30 | 32.53 | 33.17 | 3,574,589 | +0.45(+1.38%) |
Jan 11, 2023 | 32.65 | 32.78 | 32.48 | 32.72 | 3,072,570 | -0.07(-0.20%) |
Jan 10, 2023 | 32.78 | 32.91 | 32.61 | 32.79 | 3,203,017 | +0.20(+0.61%) |
Jan 09, 2023 | 32.99 | 33.22 | 32.57 | 32.59 | 4,597,043 | -0.37(-1.12%) |
Jan 06, 2023 | 32.40 | 33.00 | 32.31 | 32.96 | 3,115,574 | +0.42(+1.28%) |
Jan 05, 2023 | 32.64 | 32.75 | 32.41 | 32.54 | 4,611,904 | -0.52(-1.57%) |
Jan 04, 2023 | 33.57 | 33.59 | 32.98 | 33.06 | 2,916,232 | -0.25(-0.74%) |