Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 39.33 | 39.58 | 38.95 | 39.33 | 470,724 | +0.16(+0.40%) |
Mar 30, 2023 | 39.20 | 39.47 | 38.78 | 39.17 | 363,944 | +0.14(+0.36%) |
Mar 29, 2023 | 38.69 | 39.07 | 38.66 | 39.03 | 455,912 | +0.53(+1.37%) |
Mar 28, 2023 | 38.37 | 38.80 | 38.37 | 38.50 | 386,043 | -0.02(-0.05%) |
Mar 27, 2023 | 38.21 | 38.83 | 38.21 | 38.52 | 458,372 | +0.42(+1.09%) |
Mar 24, 2023 | 36.82 | 38.13 | 36.74 | 38.10 | 462,308 | +1.27(+3.45%) |
Mar 23, 2023 | 37.24 | 37.62 | 36.82 | 36.83 | 676,939 | -0.58(-1.56%) |
Mar 22, 2023 | 38.01 | 38.26 | 37.37 | 37.42 | 640,139 | -0.55(-1.44%) |
Mar 21, 2023 | 39.18 | 39.27 | 37.28 | 37.96 | 713,959 | -1.11(-2.84%) |
Mar 20, 2023 | 38.64 | 39.27 | 38.43 | 39.08 | 730,470 | +0.61(+1.59%) |
Mar 17, 2023 | 38.45 | 38.73 | 38.15 | 38.46 | 1,504,633 | -0.18(-0.46%) |
Mar 16, 2023 | 38.08 | 38.99 | 38.08 | 38.64 | 637,625 | +0.31(+0.82%) |
Mar 15, 2023 | 38.00 | 38.70 | 37.77 | 38.32 | 1,055,371 | +0.06(+0.15%) |
Mar 14, 2023 | 38.21 | 38.95 | 37.94 | 38.27 | 626,311 | +0.69(+1.82%) |
Mar 13, 2023 | 37.14 | 38.51 | 37.14 | 37.58 | 806,502 | +0.23(+0.62%) |
Mar 10, 2023 | 37.94 | 37.97 | 37.05 | 37.35 | 537,781 | -0.72(-1.90%) |
Mar 09, 2023 | 38.40 | 38.45 | 37.96 | 38.07 | 441,501 | -0.21(-0.56%) |
Mar 08, 2023 | 37.92 | 38.30 | 37.66 | 38.29 | 525,042 | +0.40(+1.05%) |
Mar 07, 2023 | 38.31 | 38.51 | 37.74 | 37.89 | 526,418 | -0.39(-1.02%) |
Mar 06, 2023 | 38.50 | 38.57 | 38.00 | 38.28 | 684,151 | -0.19(-0.51%) |
Mar 03, 2023 | 38.45 | 38.52 | 37.79 | 38.47 | 531,548 | +0.26(+0.68%) |
Mar 02, 2023 | 37.63 | 38.41 | 37.37 | 38.21 | 553,036 | +0.61(+1.63%) |
Mar 01, 2023 | 37.90 | 37.94 | 36.94 | 37.60 | 600,868 | -0.49(-1.29%) |
Feb 28, 2023 | 38.19 | 39.09 | 38.09 | 38.09 | 1,102,252 | -0.23(-0.60%) |
Feb 27, 2023 | 38.59 | 39.03 | 38.31 | 38.32 | 603,743 | -0.06(-0.14%) |
Feb 24, 2023 | 38.29 | 38.51 | 38.01 | 38.38 | 574,739 | -0.24(-0.62%) |
Feb 23, 2023 | 38.65 | 38.91 | 38.37 | 38.62 | 907,730 | -0.07(-0.19%) |
Feb 22, 2023 | 38.59 | 39.66 | 38.48 | 38.70 | 1,991,629 | +1.01(+2.68%) |
Feb 21, 2023 | 37.54 | 37.89 | 37.44 | 37.69 | 990,034 | -0.07(-0.20%) |
Feb 17, 2023 | 37.33 | 37.92 | 37.06 | 37.76 | 638,762 | +0.77(+2.08%) |
Feb 16, 2023 | 36.12 | 37.34 | 36.10 | 36.99 | 758,369 | +0.48(+1.32%) |
Feb 15, 2023 | 36.28 | 36.63 | 36.12 | 36.51 | 544,400 | -0.07(-0.20%) |
Feb 14, 2023 | 36.99 | 37.19 | 36.23 | 36.58 | 791,716 | -0.33(-0.89%) |
Feb 13, 2023 | 36.62 | 37.17 | 36.62 | 36.91 | 588,603 | +0.31(+0.85%) |
Feb 10, 2023 | 36.08 | 36.83 | 36.08 | 36.60 | 789,396 | +0.50(+1.40%) |
Feb 09, 2023 | 36.71 | 36.96 | 35.97 | 36.10 | 1,071,688 | -1.08(-2.91%) |
Feb 08, 2023 | 37.97 | 38.05 | 37.10 | 37.18 | 622,389 | -1.33(-3.45%) |
Feb 07, 2023 | 37.92 | 38.51 | 37.78 | 38.51 | 679,827 | +0.47(+1.23%) |
Feb 06, 2023 | 38.01 | 38.43 | 37.92 | 38.04 | 1,010,200 | +0.09(+0.24%) |
Feb 03, 2023 | 38.30 | 38.30 | 37.11 | 37.95 | 864,143 | -0.49(-1.29%) |
Feb 02, 2023 | 37.68 | 38.72 | 37.62 | 38.44 | 1,122,785 | +0.81(+2.14%) |
Feb 01, 2023 | 36.44 | 37.97 | 36.30 | 37.64 | 2,103,151 | +1.10(+3.01%) |
Jan 31, 2023 | 36.34 | 36.54 | 35.79 | 36.54 | 13,354,304 | +0.38(+1.06%) |
Jan 30, 2023 | 36.49 | 36.96 | 36.08 | 36.15 | 1,396,915 | -0.46(-1.25%) |
Jan 27, 2023 | 37.17 | 37.18 | 36.56 | 36.61 | 1,162,703 | -0.57(-1.53%) |
Jan 26, 2023 | 37.20 | 37.46 | 36.82 | 37.18 | 1,811,368 | -0.19(-0.51%) |
Jan 25, 2023 | 38.11 | 38.35 | 37.19 | 37.37 | 2,141,425 | -0.89(-2.32%) |
Jan 24, 2023 | 38.04 | 38.73 | 37.68 | 38.26 | 1,047,972 | +0.53(+1.41%) |
Jan 23, 2023 | 37.86 | 37.99 | 37.37 | 37.73 | 808,233 | -0.19(-0.51%) |
Jan 20, 2023 | 37.60 | 37.92 | 37.31 | 37.92 | 961,540 | +0.34(+0.90%) |
Jan 19, 2023 | 38.08 | 38.11 | 37.27 | 37.58 | 908,402 | -0.41(-1.08%) |
Jan 18, 2023 | 38.88 | 38.93 | 37.77 | 37.99 | 667,373 | -0.83(-2.15%) |
Jan 17, 2023 | 38.81 | 38.81 | 38.43 | 38.83 | 722,096 | -0.44(-1.12%) |
Jan 13, 2023 | 39.05 | 39.41 | 38.83 | 39.27 | 579,518 | +0.04(+0.09%) |
Jan 12, 2023 | 38.85 | 39.48 | 38.34 | 39.23 | 1,075,609 | +0.38(+0.97%) |
Jan 11, 2023 | 38.77 | 39.18 | 38.56 | 38.85 | 898,449 | +0.16(+0.40%) |
Jan 10, 2023 | 39.38 | 39.39 | 38.50 | 38.70 | 1,257,330 | -0.77(-1.95%) |
Jan 09, 2023 | 39.97 | 40.08 | 39.30 | 39.47 | 1,232,797 | -0.40(-1.01%) |
Jan 06, 2023 | 40.47 | 40.70 | 39.04 | 39.87 | 1,565,156 | -0.40(-1.00%) |
Jan 05, 2023 | 41.22 | 41.22 | 40.21 | 40.27 | 1,058,418 | -1.03(-2.48%) |
Jan 04, 2023 | 41.01 | 41.47 | 40.86 | 41.30 | 1,084,734 | +0.28(+0.69%) |