Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 38.67 | 38.99 | 38.39 | 38.98 | 1,587,509 | +0.69(+1.80%) |
Mar 30, 2023 | 38.74 | 39.02 | 38.23 | 38.28 | 1,399,120 | -0.09(-0.23%) |
Mar 29, 2023 | 38.50 | 38.54 | 38.14 | 38.37 | 1,149,403 | +0.50(+1.33%) |
Mar 28, 2023 | 38.08 | 38.55 | 37.63 | 37.87 | 1,428,929 | -0.29(-0.75%) |
Mar 27, 2023 | 37.62 | 38.45 | 37.46 | 38.16 | 2,041,353 | +0.95(+2.55%) |
Mar 24, 2023 | 36.83 | 37.37 | 36.24 | 37.21 | 1,187,623 | -0.01(-0.03%) |
Mar 23, 2023 | 37.75 | 38.22 | 36.79 | 37.22 | 1,045,712 | -0.23(-0.61%) |
Mar 22, 2023 | 38.21 | 38.74 | 37.43 | 37.45 | 1,410,865 | -0.70(-1.84%) |
Mar 21, 2023 | 37.48 | 38.44 | 37.43 | 38.15 | 1,877,111 | +1.55(+4.23%) |
Mar 20, 2023 | 36.02 | 37.33 | 35.72 | 36.60 | 2,607,240 | +1.02(+2.86%) |
Mar 17, 2023 | 37.10 | 37.10 | 35.49 | 35.58 | 4,622,082 | -1.77(-4.73%) |
Mar 16, 2023 | 36.84 | 37.57 | 36.49 | 37.35 | 2,020,206 | +0.12(+0.32%) |
Mar 15, 2023 | 37.13 | 37.33 | 36.16 | 37.23 | 2,533,486 | -0.87(-2.28%) |
Mar 14, 2023 | 38.99 | 38.99 | 37.51 | 38.10 | 2,841,285 | +0.06(+0.16%) |
Mar 13, 2023 | 37.95 | 38.79 | 37.13 | 38.04 | 2,661,201 | -0.72(-1.86%) |
Mar 10, 2023 | 39.64 | 39.69 | 38.58 | 38.76 | 1,802,104 | -0.97(-2.43%) |
Mar 09, 2023 | 41.08 | 41.15 | 39.71 | 39.73 | 1,619,908 | -1.54(-3.73%) |
Mar 08, 2023 | 41.39 | 41.70 | 40.79 | 41.27 | 1,549,132 | +0.23(+0.55%) |
Mar 07, 2023 | 41.50 | 41.82 | 41.01 | 41.04 | 1,186,519 | -0.49(-1.19%) |
Mar 06, 2023 | 42.16 | 42.32 | 41.29 | 41.53 | 2,042,830 | -0.69(-1.64%) |
Mar 03, 2023 | 42.83 | 42.84 | 41.94 | 42.22 | 2,076,023 | -0.18(-0.42%) |
Mar 02, 2023 | 41.65 | 42.41 | 41.45 | 42.40 | 987,027 | +0.19(+0.44%) |
Mar 01, 2023 | 42.04 | 42.53 | 41.77 | 42.21 | 1,184,335 | +0.03(+0.07%) |
Feb 28, 2023 | 41.99 | 42.73 | 41.82 | 42.18 | 1,434,562 | +0.08(+0.19%) |
Feb 27, 2023 | 42.56 | 42.74 | 41.89 | 42.10 | 2,131,844 | -0.04(-0.09%) |
Feb 24, 2023 | 41.69 | 42.23 | 41.59 | 42.14 | 981,834 | -0.29(-0.67%) |
Feb 23, 2023 | 41.76 | 42.48 | 41.46 | 42.43 | 1,336,946 | +1.06(+2.55%) |
Feb 22, 2023 | 41.10 | 41.75 | 40.69 | 41.37 | 1,473,975 | +0.93(+2.29%) |
Feb 21, 2023 | 41.14 | 41.52 | 40.31 | 40.45 | 1,607,882 | -1.58(-3.77%) |
Feb 17, 2023 | 41.36 | 42.25 | 41.11 | 42.03 | 1,664,703 | +0.21(+0.49%) |
Feb 16, 2023 | 41.24 | 42.45 | 41.23 | 41.82 | 1,216,298 | -0.09(-0.21%) |
Feb 15, 2023 | 40.45 | 42.05 | 40.20 | 41.91 | 1,977,052 | +1.47(+3.63%) |
Feb 14, 2023 | 40.02 | 40.65 | 39.86 | 40.45 | 2,260,511 | +0.11(+0.27%) |
Feb 13, 2023 | 40.39 | 40.72 | 39.87 | 40.34 | 2,067,760 | +0.06(+0.15%) |
Feb 10, 2023 | 40.36 | 40.85 | 40.01 | 40.28 | 2,036,018 | -0.59(-1.45%) |
Feb 09, 2023 | 40.03 | 42.09 | 39.60 | 40.87 | 4,802,691 | +0.44(+1.10%) |
Feb 08, 2023 | 40.89 | 41.04 | 40.16 | 40.43 | 3,256,101 | -0.97(-2.35%) |
Feb 07, 2023 | 40.91 | 41.57 | 40.29 | 41.40 | 1,912,662 | +0.12(+0.29%) |
Feb 06, 2023 | 42.27 | 42.41 | 41.18 | 41.28 | 2,193,440 | -1.54(-3.59%) |
Feb 03, 2023 | 42.90 | 43.56 | 42.63 | 42.82 | 1,656,293 | -0.74(-1.69%) |
Feb 02, 2023 | 42.80 | 43.59 | 42.36 | 43.56 | 2,497,376 | +1.38(+3.27%) |
Feb 01, 2023 | 40.47 | 42.53 | 40.36 | 42.18 | 4,328,603 | +2.07(+5.15%) |
Jan 31, 2023 | 39.10 | 40.13 | 38.98 | 40.11 | 1,917,292 | +1.07(+2.75%) |
Jan 30, 2023 | 38.77 | 39.57 | 38.77 | 39.04 | 2,224,413 | -0.20(-0.50%) |
Jan 27, 2023 | 37.72 | 39.39 | 37.72 | 39.24 | 2,510,891 | +0.99(+2.60%) |
Jan 26, 2023 | 38.34 | 38.41 | 37.73 | 38.24 | 1,942,178 | +0.51(+1.36%) |
Jan 25, 2023 | 37.24 | 37.96 | 36.92 | 37.73 | 1,790,017 | -0.14(-0.36%) |
Jan 24, 2023 | 38.54 | 38.56 | 37.87 | 37.87 | 1,276,159 | -0.65(-1.69%) |
Jan 23, 2023 | 37.96 | 38.67 | 37.80 | 38.52 | 1,680,405 | +0.73(+1.93%) |
Jan 20, 2023 | 36.94 | 37.80 | 36.48 | 37.79 | 1,275,550 | +1.07(+2.92%) |
Jan 19, 2023 | 37.39 | 37.49 | 36.70 | 36.72 | 1,095,348 | -0.96(-2.56%) |
Jan 18, 2023 | 38.50 | 38.53 | 37.62 | 37.68 | 1,909,271 | -0.47(-1.24%) |
Jan 17, 2023 | 39.10 | 39.14 | 38.02 | 38.15 | 1,987,637 | -0.90(-2.29%) |
Jan 13, 2023 | 37.90 | 39.13 | 37.90 | 39.05 | 1,632,678 | +0.73(+1.90%) |
Jan 12, 2023 | 38.46 | 38.54 | 37.42 | 38.32 | 3,075,477 | -0.04(-0.10%) |
Jan 11, 2023 | 37.41 | 38.82 | 37.22 | 38.36 | 3,997,669 | +1.14(+3.07%) |
Jan 10, 2023 | 36.03 | 37.28 | 35.89 | 37.22 | 2,341,187 | +1.58(+4.42%) |
Jan 09, 2023 | 35.34 | 36.11 | 35.21 | 35.64 | 2,056,175 | +0.46(+1.31%) |
Jan 06, 2023 | 34.56 | 35.28 | 34.37 | 35.18 | 1,391,222 | +0.88(+2.55%) |
Jan 05, 2023 | 34.09 | 34.38 | 33.48 | 34.30 | 1,127,836 | -0.08(-0.23%) |
Jan 04, 2023 | 33.66 | 34.47 | 33.57 | 34.38 | 1,480,571 | +1.14(+3.43%) |