Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 35.60 | 35.90 | 35.59 | 35.86 | 1,367,523 | +0.06(+0.17%) |
Mar 30, 2023 | 35.67 | 35.85 | 35.64 | 35.80 | 2,838,330 | +0.35(+0.99%) |
Mar 29, 2023 | 35.34 | 35.46 | 35.13 | 35.45 | 1,965,669 | +0.57(+1.63%) |
Mar 28, 2023 | 34.82 | 34.89 | 34.70 | 34.88 | 1,891,731 | -0.22(-0.63%) |
Mar 27, 2023 | 34.93 | 35.14 | 34.90 | 35.10 | 2,103,672 | -0.27(-0.76%) |
Mar 24, 2023 | 35.13 | 35.38 | 34.90 | 35.37 | 2,113,589 | +0.35(+1.00%) |
Mar 23, 2023 | 35.22 | 35.34 | 34.94 | 35.02 | 1,905,482 | -0.29(-0.82%) |
Mar 22, 2023 | 35.35 | 35.58 | 35.22 | 35.31 | 1,944,898 | -0.31(-0.87%) |
Mar 21, 2023 | 35.62 | 35.68 | 35.40 | 35.62 | 887,497 | +0.48(+1.37%) |
Mar 20, 2023 | 35.29 | 35.36 | 35.14 | 35.14 | 1,397,818 | +0.07(+0.20%) |
Mar 17, 2023 | 35.11 | 35.29 | 34.90 | 35.07 | 1,168,587 | +0.05(+0.14%) |
Mar 16, 2023 | 34.77 | 35.24 | 34.70 | 35.02 | 3,372,369 | -0.94(-2.61%) |
Mar 15, 2023 | 35.96 | 36.60 | 35.80 | 35.96 | 1,855,811 | -0.41(-1.13%) |
Mar 14, 2023 | 36.38 | 36.46 | 36.24 | 36.37 | 1,503,137 | +0.02(+0.06%) |
Mar 13, 2023 | 35.95 | 36.54 | 35.88 | 36.35 | 2,482,418 | +0.60(+1.68%) |
Mar 10, 2023 | 35.76 | 35.92 | 35.55 | 35.75 | 2,740,652 | +0.62(+1.76%) |
Mar 09, 2023 | 35.19 | 35.27 | 35.09 | 35.13 | 3,673,444 | +0.14(+0.40%) |
Mar 08, 2023 | 35.28 | 35.43 | 34.97 | 34.99 | 4,053,271 | -0.38(-1.07%) |
Mar 07, 2023 | 36.08 | 36.10 | 35.34 | 35.37 | 4,078,107 | -0.90(-2.48%) |
Mar 06, 2023 | 36.31 | 36.36 | 36.10 | 36.27 | 1,064,057 | -0.23(-0.63%) |
Mar 03, 2023 | 36.51 | 36.70 | 36.42 | 36.50 | 783,150 | +0.10(+0.27%) |
Mar 02, 2023 | 36.14 | 36.49 | 36.10 | 36.40 | 1,764,778 | +0.44(+1.22%) |
Mar 01, 2023 | 36.16 | 36.20 | 35.91 | 35.96 | 2,203,566 | -0.09(-0.25%) |
Feb 28, 2023 | 36.51 | 36.53 | 36.04 | 36.05 | 2,760,167 | -0.69(-1.88%) |
Feb 27, 2023 | 36.66 | 36.80 | 36.55 | 36.74 | 2,945,784 | -0.07(-0.19%) |
Feb 24, 2023 | 37.01 | 37.08 | 36.62 | 36.81 | 2,319,618 | -0.87(-2.31%) |
Feb 23, 2023 | 37.44 | 37.75 | 37.34 | 37.68 | 2,267,199 | -0.25(-0.66%) |
Feb 22, 2023 | 38.23 | 38.25 | 37.87 | 37.93 | 2,140,167 | +0.04(+0.11%) |
Feb 21, 2023 | 37.87 | 38.14 | 37.69 | 37.89 | 2,277,738 | +0.01(+0.03%) |
Feb 17, 2023 | 37.67 | 37.89 | 37.45 | 37.88 | 2,022,312 | +0.67(+1.80%) |
Feb 16, 2023 | 37.29 | 37.39 | 37.15 | 37.21 | 2,607,208 | -0.40(-1.06%) |
Feb 15, 2023 | 37.54 | 37.66 | 37.45 | 37.61 | 1,551,058 | -0.23(-0.61%) |
Feb 14, 2023 | 38.00 | 38.03 | 37.72 | 37.84 | 3,284,611 | -0.11(-0.29%) |
Feb 13, 2023 | 37.93 | 38.05 | 37.79 | 37.95 | 1,852,876 | -0.16(-0.42%) |
Feb 10, 2023 | 38.00 | 38.26 | 37.80 | 38.11 | 1,829,867 | -0.26(-0.68%) |
Feb 09, 2023 | 38.75 | 38.87 | 38.11 | 38.37 | 4,677,734 | -0.50(-1.29%) |
Feb 08, 2023 | 38.96 | 39.17 | 37.61 | 38.87 | 1,464,435 | +0.08(+0.21%) |
Feb 07, 2023 | 38.48 | 38.83 | 38.40 | 38.79 | 1,597,378 | +0.44(+1.15%) |
Feb 06, 2023 | 38.24 | 38.40 | 38.11 | 38.35 | 2,618,585 | +0.24(+0.63%) |
Feb 03, 2023 | 38.20 | 38.50 | 38.00 | 38.11 | 1,719,516 | +0.45(+1.19%) |
Feb 02, 2023 | 37.86 | 37.91 | 37.30 | 37.66 | 3,184,061 | -0.66(-1.72%) |
Feb 01, 2023 | 38.23 | 38.80 | 37.70 | 38.32 | 2,528,276 | -0.83(-2.12%) |
Jan 31, 2023 | 38.60 | 39.15 | 38.43 | 39.15 | 1,041,793 | +0.24(+0.62%) |
Jan 30, 2023 | 39.06 | 39.16 | 38.90 | 38.91 | 1,961,198 | -0.38(-0.97%) |
Jan 27, 2023 | 39.18 | 39.42 | 39.12 | 39.29 | 1,469,955 | -0.09(-0.23%) |
Jan 26, 2023 | 39.93 | 39.96 | 39.18 | 39.38 | 1,099,742 | -0.67(-1.67%) |
Jan 25, 2023 | 39.91 | 40.14 | 39.58 | 40.05 | 2,293,760 | +0.10(+0.25%) |
Jan 24, 2023 | 39.75 | 40.14 | 39.69 | 39.95 | 2,052,579 | -0.23(-0.57%) |
Jan 23, 2023 | 39.92 | 40.19 | 39.90 | 40.18 | 1,855,726 | +0.14(+0.35%) |
Jan 20, 2023 | 39.98 | 40.04 | 39.76 | 40.04 | 1,183,281 | -0.19(-0.47%) |
Jan 19, 2023 | 40.39 | 40.43 | 40.07 | 40.23 | 1,122,557 | +0.50(+1.26%) |
Jan 18, 2023 | 40.83 | 40.84 | 39.25 | 39.73 | 1,641,188 | -0.18(-0.45%) |
Jan 17, 2023 | 40.04 | 40.13 | 39.82 | 39.91 | 2,858,669 | +0.48(+1.22%) |
Jan 13, 2023 | 39.20 | 39.45 | 39.14 | 39.43 | 2,198,289 | +0.60(+1.55%) |
Jan 12, 2023 | 38.80 | 39.02 | 38.55 | 38.83 | 1,610,271 | -0.19(-0.49%) |
Jan 11, 2023 | 39.14 | 39.22 | 38.95 | 39.02 | 1,845,807 | -0.54(-1.37%) |
Jan 10, 2023 | 39.52 | 39.90 | 39.49 | 39.56 | 904,941 | +0.18(+0.46%) |
Jan 09, 2023 | 39.85 | 39.92 | 39.36 | 39.38 | 1,896,968 | -0.20(-0.51%) |
Jan 06, 2023 | 39.03 | 39.74 | 38.83 | 39.58 | 781,149 | +0.64(+1.64%) |
Jan 05, 2023 | 39.11 | 39.11 | 38.75 | 38.94 | 1,127,414 | -0.95(-2.38%) |
Jan 04, 2023 | 40.08 | 40.14 | 39.81 | 39.89 | 1,618,293 | +0.62(+1.58%) |