Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 39.66 | 40.03 | 39.47 | 39.99 | 5,634,160 | +0.42(+1.06%) |
Mar 30, 2023 | 39.54 | 40.01 | 39.35 | 39.57 | 5,595,587 | +0.29(+0.73%) |
Mar 29, 2023 | 39.07 | 39.48 | 39.06 | 39.28 | 6,418,249 | +0.32(+0.81%) |
Mar 28, 2023 | 38.70 | 39.35 | 38.61 | 38.97 | 7,284,284 | +0.29(+0.74%) |
Mar 27, 2023 | 38.63 | 39.05 | 38.56 | 38.68 | 5,627,669 | +0.27(+0.70%) |
Mar 24, 2023 | 37.35 | 38.42 | 37.29 | 38.41 | 7,317,442 | +1.01(+2.71%) |
Mar 23, 2023 | 37.84 | 38.47 | 37.21 | 37.40 | 8,854,005 | -0.48(-1.26%) |
Mar 22, 2023 | 38.51 | 38.94 | 37.86 | 37.88 | 9,990,978 | -0.95(-2.46%) |
Mar 21, 2023 | 40.04 | 40.12 | 38.41 | 38.83 | 10,736,469 | -1.09(-2.73%) |
Mar 20, 2023 | 40.23 | 40.46 | 39.88 | 39.92 | 12,972,541 | -0.31(-0.76%) |
Mar 17, 2023 | 40.12 | 40.34 | 39.47 | 40.23 | 29,519,152 | -0.01(-0.02%) |
Mar 16, 2023 | 39.69 | 40.27 | 39.32 | 40.24 | 8,911,553 | +0.30(+0.74%) |
Mar 15, 2023 | 39.17 | 40.22 | 38.81 | 39.94 | 11,304,746 | +0.48(+1.21%) |
Mar 14, 2023 | 39.74 | 39.86 | 39.03 | 39.46 | 7,788,767 | -0.05(-0.12%) |
Mar 13, 2023 | 38.26 | 39.63 | 38.18 | 39.51 | 11,430,205 | +1.16(+3.01%) |
Mar 10, 2023 | 38.95 | 39.04 | 38.03 | 38.35 | 6,459,808 | -0.39(-1.01%) |
Mar 09, 2023 | 39.44 | 39.72 | 38.66 | 38.75 | 5,286,594 | -0.63(-1.60%) |
Mar 08, 2023 | 39.18 | 39.48 | 38.90 | 39.38 | 4,887,603 | +0.24(+0.61%) |
Mar 07, 2023 | 39.75 | 39.93 | 38.77 | 39.14 | 8,422,092 | -0.47(-1.18%) |
Mar 06, 2023 | 39.57 | 39.74 | 39.17 | 39.61 | 6,793,032 | +0.10(+0.27%) |
Mar 03, 2023 | 38.65 | 39.54 | 38.49 | 39.50 | 7,906,447 | +0.95(+2.48%) |
Mar 02, 2023 | 37.83 | 38.57 | 37.74 | 38.55 | 9,323,168 | +0.60(+1.58%) |
Mar 01, 2023 | 38.25 | 38.36 | 37.70 | 37.94 | 8,074,611 | -0.61(-1.58%) |
Feb 28, 2023 | 39.40 | 39.50 | 38.51 | 38.56 | 23,698,674 | -0.99(-2.51%) |
Feb 27, 2023 | 39.66 | 40.30 | 39.46 | 39.55 | 5,646,610 | +0.11(+0.27%) |
Feb 24, 2023 | 39.23 | 39.53 | 39.05 | 39.44 | 8,036,817 | -0.15(-0.39%) |
Feb 23, 2023 | 39.59 | 39.71 | 39.24 | 39.60 | 6,193,141 | +0.00(+0.00%) |
Feb 22, 2023 | 39.87 | 40.24 | 39.45 | 39.60 | 7,298,664 | -0.37(-0.92%) |
Feb 21, 2023 | 40.39 | 40.58 | 39.82 | 39.96 | 7,054,330 | -0.78(-1.90%) |
Feb 17, 2023 | 40.64 | 41.02 | 40.23 | 40.74 | 9,897,941 | +0.53(+1.32%) |
Feb 16, 2023 | 40.00 | 40.49 | 39.64 | 40.21 | 6,698,188 | -0.17(-0.42%) |
Feb 15, 2023 | 39.54 | 40.52 | 39.47 | 40.38 | 8,960,032 | +0.61(+1.52%) |
Feb 14, 2023 | 39.58 | 40.49 | 39.29 | 39.78 | 8,726,238 | +0.79(+2.04%) |
Feb 13, 2023 | 38.54 | 38.98 | 38.47 | 38.98 | 5,456,394 | +0.45(+1.18%) |
Feb 10, 2023 | 38.02 | 38.57 | 37.75 | 38.53 | 9,317,775 | +0.68(+1.80%) |
Feb 09, 2023 | 38.11 | 38.37 | 37.56 | 37.84 | 7,109,103 | -0.24(-0.62%) |
Feb 08, 2023 | 38.31 | 38.33 | 37.76 | 38.08 | 6,994,132 | -0.55(-1.42%) |
Feb 07, 2023 | 38.65 | 38.81 | 38.14 | 38.63 | 5,678,838 | -0.13(-0.34%) |
Feb 06, 2023 | 38.69 | 38.83 | 38.13 | 38.76 | 7,343,089 | +0.06(+0.15%) |
Feb 03, 2023 | 39.29 | 39.37 | 37.94 | 38.71 | 7,375,823 | -0.94(-2.36%) |
Feb 02, 2023 | 39.93 | 40.64 | 39.55 | 39.64 | 9,879,519 | -0.39(-0.97%) |
Feb 01, 2023 | 39.66 | 40.31 | 39.40 | 40.03 | 6,735,100 | +0.10(+0.26%) |
Jan 31, 2023 | 39.61 | 39.98 | 39.38 | 39.93 | 5,424,838 | +0.42(+1.05%) |
Jan 30, 2023 | 39.35 | 40.01 | 39.26 | 39.51 | 4,053,694 | +0.06(+0.14%) |
Jan 27, 2023 | 39.28 | 39.57 | 39.07 | 39.45 | 5,043,654 | +0.09(+0.22%) |
Jan 26, 2023 | 39.14 | 39.45 | 38.98 | 39.37 | 3,913,673 | +0.17(+0.43%) |
Jan 25, 2023 | 39.01 | 39.33 | 38.75 | 39.20 | 5,757,427 | -0.09(-0.22%) |
Jan 24, 2023 | 39.61 | 39.71 | 39.03 | 39.28 | 4,090,861 | -0.29(-0.74%) |
Jan 23, 2023 | 39.83 | 40.12 | 39.50 | 39.58 | 4,969,288 | -0.49(-1.23%) |
Jan 20, 2023 | 39.75 | 40.12 | 39.24 | 40.07 | 5,505,045 | +0.28(+0.71%) |
Jan 19, 2023 | 39.92 | 39.98 | 39.44 | 39.78 | 5,886,667 | -0.18(-0.45%) |
Jan 18, 2023 | 40.84 | 40.93 | 39.86 | 39.96 | 4,845,706 | -0.88(-2.15%) |
Jan 17, 2023 | 40.92 | 41.15 | 40.67 | 40.84 | 4,860,465 | -0.21(-0.51%) |
Jan 13, 2023 | 40.82 | 41.20 | 40.59 | 41.05 | 6,103,891 | +0.00(+0.00%) |
Jan 12, 2023 | 41.65 | 41.73 | 40.97 | 41.05 | 7,325,283 | -0.72(-1.72%) |
Jan 11, 2023 | 41.34 | 41.86 | 41.23 | 41.77 | 5,435,755 | +0.43(+1.03%) |
Jan 10, 2023 | 41.51 | 41.70 | 40.85 | 41.35 | 4,758,059 | -0.44(-1.04%) |
Jan 09, 2023 | 41.24 | 41.99 | 41.01 | 41.78 | 10,079,965 | +0.45(+1.10%) |
Jan 06, 2023 | 40.92 | 41.56 | 40.83 | 41.33 | 7,367,111 | +0.84(+2.08%) |
Jan 05, 2023 | 41.08 | 41.15 | 40.02 | 40.49 | 8,515,689 | -0.90(-2.17%) |
Jan 04, 2023 | 41.06 | 41.60 | 40.90 | 41.38 | 4,625,914 | +0.54(+1.32%) |