Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 35.52 | 35.76 | 35.30 | 35.61 | 24,899,878 | +0.21(+0.59%) |
Mar 30, 2023 | 35.30 | 35.48 | 35.20 | 35.40 | 15,198,297 | +0.16(+0.47%) |
Mar 29, 2023 | 35.08 | 35.26 | 34.94 | 35.24 | 13,440,628 | +0.44(+1.26%) |
Mar 28, 2023 | 34.82 | 35.08 | 34.72 | 34.80 | 14,295,021 | -0.05(-0.13%) |
Mar 27, 2023 | 34.79 | 35.00 | 34.52 | 34.84 | 15,834,922 | +0.36(+1.04%) |
Mar 24, 2023 | 34.37 | 34.52 | 34.11 | 34.49 | 16,336,829 | +0.27(+0.78%) |
Mar 23, 2023 | 34.16 | 34.46 | 34.03 | 34.22 | 17,249,156 | +0.05(+0.16%) |
Mar 22, 2023 | 34.61 | 34.75 | 34.15 | 34.17 | 16,731,128 | -0.39(-1.14%) |
Mar 21, 2023 | 34.54 | 34.59 | 34.21 | 34.56 | 18,256,856 | +0.28(+0.83%) |
Mar 20, 2023 | 33.85 | 34.53 | 33.82 | 34.28 | 21,015,966 | +0.59(+1.74%) |
Mar 17, 2023 | 33.47 | 33.73 | 33.11 | 33.69 | 51,710,352 | +0.19(+0.57%) |
Mar 16, 2023 | 33.72 | 33.77 | 33.37 | 33.50 | 31,883,544 | -0.44(-1.30%) |
Mar 15, 2023 | 33.60 | 34.12 | 33.44 | 33.94 | 23,718,310 | +0.16(+0.49%) |
Mar 14, 2023 | 33.57 | 33.83 | 33.43 | 33.77 | 24,495,872 | +0.31(+0.93%) |
Mar 13, 2023 | 33.46 | 34.18 | 33.32 | 33.46 | 23,840,682 | -0.13(-0.38%) |
Mar 10, 2023 | 33.55 | 33.81 | 33.35 | 33.59 | 26,144,374 | +0.12(+0.36%) |
Mar 09, 2023 | 34.43 | 34.47 | 33.44 | 33.47 | 28,931,358 | -0.90(-2.61%) |
Mar 08, 2023 | 34.61 | 34.62 | 34.20 | 34.37 | 22,159,202 | -0.35(-1.00%) |
Mar 07, 2023 | 34.89 | 34.93 | 34.28 | 34.72 | 25,892,142 | -0.22(-0.63%) |
Mar 06, 2023 | 35.14 | 35.37 | 34.84 | 34.93 | 25,030,196 | -0.10(-0.29%) |
Mar 03, 2023 | 35.20 | 35.26 | 34.85 | 35.04 | 25,561,730 | -0.14(-0.39%) |
Mar 02, 2023 | 34.89 | 35.22 | 34.74 | 35.17 | 20,702,890 | +0.10(+0.29%) |
Mar 01, 2023 | 35.45 | 35.45 | 34.93 | 35.07 | 20,094,218 | -0.47(-1.31%) |
Feb 28, 2023 | 35.44 | 35.69 | 35.30 | 35.54 | 18,217,734 | -0.06(-0.18%) |
Feb 27, 2023 | 35.70 | 35.85 | 35.37 | 35.60 | 15,515,272 | +0.13(+0.36%) |
Feb 24, 2023 | 35.01 | 35.49 | 34.88 | 35.48 | 17,943,752 | +0.19(+0.55%) |
Feb 23, 2023 | 35.82 | 36.01 | 35.27 | 35.28 | 18,271,248 | -0.69(-1.91%) |
Feb 22, 2023 | 36.06 | 36.25 | 35.74 | 35.97 | 16,472,553 | +0.07(+0.20%) |
Feb 21, 2023 | 36.54 | 36.61 | 35.86 | 35.90 | 19,440,504 | -0.93(-2.54%) |
Feb 17, 2023 | 36.48 | 36.99 | 36.32 | 36.83 | 16,412,326 | +0.35(+0.95%) |
Feb 16, 2023 | 36.68 | 36.82 | 36.35 | 36.48 | 18,144,988 | -0.49(-1.34%) |
Feb 15, 2023 | 36.84 | 37.00 | 36.72 | 36.98 | 12,302,719 | +0.05(+0.12%) |
Feb 14, 2023 | 37.05 | 37.16 | 36.55 | 36.93 | 13,422,587 | +0.01(+0.02%) |
Feb 13, 2023 | 36.64 | 37.06 | 36.52 | 36.92 | 15,816,739 | +0.28(+0.77%) |
Feb 10, 2023 | 36.63 | 36.69 | 36.37 | 36.64 | 16,815,690 | +0.18(+0.50%) |
Feb 09, 2023 | 37.20 | 37.23 | 36.40 | 36.46 | 19,184,626 | -0.65(-1.75%) |
Feb 08, 2023 | 37.11 | 37.27 | 36.74 | 37.11 | 15,374,539 | -0.03(-0.07%) |
Feb 07, 2023 | 37.54 | 37.74 | 36.74 | 37.13 | 23,691,578 | -0.67(-1.77%) |
Feb 06, 2023 | 38.01 | 38.09 | 37.45 | 37.80 | 16,957,290 | -0.21(-0.55%) |
Feb 03, 2023 | 38.26 | 38.43 | 37.67 | 38.01 | 19,999,960 | -0.29(-0.76%) |
Feb 02, 2023 | 38.22 | 38.40 | 37.73 | 38.30 | 20,135,948 | +0.13(+0.34%) |
Feb 01, 2023 | 38.45 | 38.46 | 37.66 | 38.18 | 21,336,078 | +0.11(+0.29%) |
Jan 31, 2023 | 37.62 | 38.08 | 37.55 | 38.07 | 20,239,918 | +0.48(+1.27%) |
Jan 30, 2023 | 37.40 | 37.78 | 37.27 | 37.59 | 24,314,772 | +0.38(+1.01%) |
Jan 27, 2023 | 36.83 | 37.25 | 36.42 | 37.22 | 18,841,948 | +0.34(+0.92%) |
Jan 26, 2023 | 36.98 | 37.15 | 36.56 | 36.88 | 21,360,382 | -0.05(-0.15%) |
Jan 25, 2023 | 37.12 | 37.63 | 36.55 | 36.93 | 28,959,466 | -0.08(-0.22%) |
Jan 24, 2023 | 35.43 | 40.96 | 30.00 | 37.01 | 35,098,140 | +0.72(+1.99%) |
Jan 23, 2023 | 36.62 | 36.94 | 36.10 | 36.29 | 37,357,080 | -0.34(-0.92%) |
Jan 20, 2023 | 36.67 | 36.74 | 36.13 | 36.63 | 25,529,378 | -0.05(-0.15%) |
Jan 19, 2023 | 36.36 | 36.88 | 36.15 | 36.68 | 27,095,928 | +0.08(+0.23%) |
Jan 18, 2023 | 37.42 | 37.42 | 36.47 | 36.60 | 25,085,156 | -0.81(-2.15%) |
Jan 17, 2023 | 38.32 | 38.39 | 37.35 | 37.41 | 31,329,782 | -0.92(-2.41%) |
Jan 13, 2023 | 38.14 | 38.38 | 37.88 | 38.33 | 18,815,790 | +0.05(+0.12%) |
Jan 12, 2023 | 37.89 | 38.41 | 37.66 | 38.29 | 18,539,996 | +0.58(+1.53%) |
Jan 11, 2023 | 38.59 | 38.63 | 37.56 | 37.71 | 22,555,552 | -0.71(-1.84%) |
Jan 10, 2023 | 37.87 | 38.44 | 37.70 | 38.41 | 18,226,212 | +0.53(+1.40%) |
Jan 09, 2023 | 37.89 | 38.16 | 37.83 | 37.88 | 25,168,156 | -0.15(-0.40%) |
Jan 06, 2023 | 37.79 | 38.39 | 37.76 | 38.04 | 28,850,534 | +0.44(+1.18%) |
Jan 05, 2023 | 37.14 | 37.82 | 36.80 | 37.60 | 33,267,146 | +0.51(+1.39%) |
Jan 04, 2023 | 36.55 | 37.34 | 36.30 | 37.08 | 31,913,258 | +0.91(+2.52%) |