Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 30.60 | 31.12 | 30.19 | 31.06 | 10,776,378 | +0.57(+1.87%) |
Mar 30, 2023 | 31.31 | 31.34 | 30.28 | 30.49 | 8,819,286 | -0.28(-0.93%) |
Mar 29, 2023 | 31.13 | 31.13 | 30.55 | 30.78 | 9,288,106 | +0.06(+0.19%) |
Mar 28, 2023 | 29.95 | 30.85 | 29.88 | 30.72 | 7,113,755 | +0.70(+2.32%) |
Mar 27, 2023 | 29.65 | 30.18 | 28.86 | 30.02 | 9,290,050 | +0.96(+3.31%) |
Mar 24, 2023 | 28.08 | 29.33 | 28.06 | 29.06 | 11,566,829 | +0.18(+0.61%) |
Mar 23, 2023 | 30.01 | 30.37 | 28.57 | 28.88 | 10,042,131 | -1.02(-3.41%) |
Mar 22, 2023 | 31.60 | 31.60 | 29.87 | 29.90 | 10,028,467 | -1.45(-4.63%) |
Mar 21, 2023 | 31.28 | 31.61 | 30.55 | 31.36 | 12,653,368 | +1.23(+4.07%) |
Mar 20, 2023 | 29.63 | 30.56 | 29.61 | 30.13 | 12,467,297 | +0.73(+2.47%) |
Mar 17, 2023 | 30.07 | 30.21 | 29.13 | 29.40 | 17,994,824 | -1.03(-3.39%) |
Mar 16, 2023 | 29.02 | 30.54 | 28.57 | 30.43 | 15,746,007 | +0.58(+1.94%) |
Mar 15, 2023 | 31.24 | 31.24 | 28.93 | 29.85 | 23,891,264 | -2.96(-9.01%) |
Mar 14, 2023 | 33.07 | 33.88 | 32.10 | 32.81 | 8,295,106 | +0.04(+0.12%) |
Mar 13, 2023 | 33.10 | 33.97 | 32.06 | 32.77 | 11,293,333 | -1.13(-3.33%) |
Mar 10, 2023 | 34.85 | 35.30 | 33.72 | 33.90 | 8,688,227 | -1.02(-2.92%) |
Mar 09, 2023 | 36.73 | 36.97 | 34.89 | 34.92 | 7,832,593 | -1.56(-4.28%) |
Mar 08, 2023 | 37.11 | 37.49 | 36.11 | 36.48 | 5,668,415 | -0.68(-1.82%) |
Mar 07, 2023 | 37.86 | 37.95 | 37.07 | 37.16 | 5,292,445 | -0.99(-2.60%) |
Mar 06, 2023 | 37.83 | 38.21 | 37.52 | 38.15 | 5,256,854 | -0.03(-0.08%) |
Mar 03, 2023 | 37.26 | 38.34 | 37.06 | 38.18 | 5,995,343 | +0.49(+1.30%) |
Mar 02, 2023 | 36.68 | 37.89 | 36.43 | 37.69 | 7,046,127 | +0.86(+2.35%) |
Mar 01, 2023 | 35.63 | 36.97 | 35.55 | 36.82 | 6,241,611 | +1.26(+3.53%) |
Feb 28, 2023 | 36.75 | 36.75 | 35.49 | 35.57 | 11,507,872 | -0.78(-2.13%) |
Feb 27, 2023 | 36.02 | 36.57 | 35.85 | 36.34 | 7,771,989 | +0.19(+0.51%) |
Feb 24, 2023 | 35.13 | 36.25 | 34.49 | 36.16 | 8,959,019 | +0.74(+2.10%) |
Feb 23, 2023 | 35.67 | 35.96 | 34.99 | 35.42 | 5,524,900 | +0.51(+1.46%) |
Feb 22, 2023 | 35.44 | 35.74 | 34.63 | 34.91 | 7,546,879 | -0.67(-1.90%) |
Feb 21, 2023 | 35.53 | 36.00 | 35.34 | 35.58 | 6,187,698 | -0.10(-0.27%) |
Feb 17, 2023 | 36.94 | 37.03 | 35.27 | 35.68 | 9,785,193 | -2.03(-5.39%) |
Feb 16, 2023 | 37.05 | 38.24 | 36.79 | 37.71 | 8,194,154 | +0.62(+1.66%) |
Feb 15, 2023 | 37.48 | 37.48 | 36.47 | 37.10 | 7,661,847 | -0.99(-2.59%) |
Feb 14, 2023 | 37.89 | 38.73 | 37.52 | 38.08 | 5,978,246 | -0.30(-0.79%) |
Feb 13, 2023 | 37.73 | 38.83 | 37.30 | 38.39 | 6,982,655 | +0.24(+0.64%) |
Feb 10, 2023 | 37.22 | 38.22 | 37.21 | 38.14 | 8,316,436 | +1.33(+3.61%) |
Feb 09, 2023 | 38.18 | 38.31 | 36.52 | 36.81 | 14,094,286 | -1.58(-4.12%) |
Feb 08, 2023 | 38.22 | 38.71 | 37.81 | 38.40 | 6,323,278 | +0.24(+0.64%) |
Feb 07, 2023 | 37.85 | 38.30 | 37.26 | 38.15 | 6,513,897 | +0.70(+1.88%) |
Feb 06, 2023 | 37.60 | 37.98 | 36.69 | 37.45 | 8,064,519 | -0.25(-0.67%) |
Feb 03, 2023 | 37.44 | 38.58 | 37.07 | 37.70 | 13,016,794 | +0.01(+0.03%) |
Feb 02, 2023 | 39.64 | 39.68 | 37.42 | 37.69 | 13,821,270 | -2.23(-5.58%) |
Feb 01, 2023 | 39.92 | 40.24 | 38.90 | 39.92 | 14,194,227 | -0.37(-0.92%) |
Jan 31, 2023 | 39.40 | 40.31 | 39.18 | 40.29 | 7,721,836 | +0.86(+2.18%) |
Jan 30, 2023 | 39.30 | 40.05 | 39.13 | 39.43 | 9,127,420 | -0.18(-0.44%) |
Jan 27, 2023 | 39.98 | 40.23 | 39.27 | 39.61 | 10,638,423 | -0.47(-1.17%) |
Jan 26, 2023 | 39.59 | 40.14 | 38.61 | 40.08 | 9,082,101 | +0.95(+2.42%) |
Jan 25, 2023 | 38.81 | 39.37 | 37.56 | 39.13 | 10,711,672 | +0.19(+0.48%) |
Jan 24, 2023 | 39.10 | 42.03 | 38.30 | 38.94 | 12,161,888 | -0.71(-1.80%) |
Jan 23, 2023 | 40.17 | 40.34 | 39.39 | 39.66 | 11,024,161 | -0.12(-0.29%) |
Jan 20, 2023 | 39.50 | 40.38 | 39.03 | 39.77 | 8,813,360 | +0.49(+1.24%) |
Jan 19, 2023 | 39.50 | 39.88 | 38.60 | 39.29 | 10,161,951 | -0.40(-1.01%) |
Jan 18, 2023 | 42.03 | 42.44 | 39.58 | 39.69 | 11,996,353 | -1.89(-4.54%) |
Jan 17, 2023 | 41.64 | 42.03 | 41.06 | 41.57 | 9,841,254 | -0.13(-0.30%) |
Jan 13, 2023 | 41.12 | 41.78 | 40.59 | 41.70 | 6,814,372 | +0.48(+1.16%) |
Jan 12, 2023 | 40.57 | 42.02 | 40.45 | 41.22 | 10,602,323 | +1.15(+2.88%) |
Jan 11, 2023 | 40.57 | 40.74 | 39.51 | 40.07 | 10,105,509 | +0.05(+0.12%) |
Jan 10, 2023 | 39.64 | 40.16 | 38.96 | 40.02 | 7,933,537 | +0.49(+1.24%) |
Jan 09, 2023 | 39.99 | 40.72 | 39.36 | 39.53 | 13,481,143 | +0.22(+0.57%) |
Jan 06, 2023 | 38.53 | 39.99 | 38.49 | 39.31 | 8,323,988 | +1.23(+3.23%) |
Jan 05, 2023 | 37.51 | 38.47 | 37.31 | 38.07 | 8,975,577 | +0.51(+1.35%) |
Jan 04, 2023 | 36.24 | 37.70 | 36.06 | 37.57 | 7,606,897 | +0.75(+2.04%) |