Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 34.08 | 34.34 | 34.00 | 34.19 | 2,914,183 | +0.30(+0.88%) |
Mar 30, 2023 | 33.69 | 33.91 | 33.68 | 33.89 | 2,589,461 | +0.20(+0.60%) |
Mar 29, 2023 | 33.67 | 33.81 | 33.54 | 33.69 | 2,545,349 | -0.04(-0.11%) |
Mar 28, 2023 | 33.75 | 33.81 | 33.59 | 33.72 | 3,237,299 | +0.06(+0.17%) |
Mar 27, 2023 | 33.37 | 33.76 | 33.32 | 33.67 | 3,181,438 | +0.63(+1.92%) |
Mar 24, 2023 | 32.98 | 33.21 | 32.44 | 33.03 | 5,665,904 | -0.81(-2.39%) |
Mar 23, 2023 | 34.10 | 34.14 | 33.65 | 33.84 | 3,101,953 | +0.31(+0.92%) |
Mar 22, 2023 | 33.71 | 33.94 | 33.53 | 33.53 | 2,395,260 | -0.14(-0.43%) |
Mar 21, 2023 | 33.59 | 33.71 | 33.46 | 33.68 | 2,416,283 | +0.12(+0.34%) |
Mar 20, 2023 | 33.19 | 33.57 | 33.03 | 33.56 | 3,095,210 | +0.83(+2.52%) |
Mar 17, 2023 | 32.66 | 32.86 | 32.55 | 32.73 | 2,889,969 | +0.24(+0.74%) |
Mar 16, 2023 | 31.98 | 32.50 | 31.94 | 32.49 | 2,108,094 | +0.23(+0.71%) |
Mar 15, 2023 | 32.09 | 32.43 | 31.90 | 32.26 | 3,958,456 | -0.13(-0.42%) |
Mar 14, 2023 | 32.19 | 32.42 | 32.15 | 32.40 | 3,611,088 | +0.19(+0.60%) |
Mar 13, 2023 | 32.28 | 32.48 | 32.02 | 32.21 | 3,850,524 | +0.02(+0.06%) |
Mar 10, 2023 | 32.20 | 32.54 | 32.14 | 32.19 | 2,516,829 | +0.00(+0.00%) |
Mar 09, 2023 | 32.55 | 32.58 | 32.06 | 32.19 | 2,431,068 | -0.09(-0.27%) |
Mar 08, 2023 | 32.56 | 32.63 | 32.23 | 32.27 | 2,430,655 | -0.42(-1.29%) |
Mar 07, 2023 | 33.21 | 33.26 | 32.65 | 32.70 | 3,105,542 | -0.40(-1.22%) |
Mar 06, 2023 | 33.22 | 33.37 | 33.05 | 33.10 | 2,896,249 | -0.20(-0.61%) |
Mar 03, 2023 | 33.10 | 33.32 | 33.04 | 33.30 | 2,994,053 | +0.08(+0.23%) |
Mar 02, 2023 | 32.80 | 33.28 | 32.76 | 33.22 | 2,524,096 | +0.31(+0.93%) |
Mar 01, 2023 | 32.88 | 33.00 | 32.73 | 32.92 | 3,389,834 | -0.01(-0.03%) |
Feb 28, 2023 | 33.20 | 33.32 | 32.93 | 32.93 | 3,395,739 | -0.53(-1.58%) |
Feb 27, 2023 | 33.53 | 33.71 | 33.39 | 33.46 | 3,015,636 | +0.24(+0.72%) |
Feb 24, 2023 | 33.49 | 33.53 | 33.18 | 33.22 | 4,132,257 | -0.66(-1.96%) |
Feb 23, 2023 | 33.84 | 34.03 | 33.65 | 33.88 | 3,103,243 | -0.13(-0.39%) |
Feb 22, 2023 | 34.32 | 34.32 | 33.95 | 34.01 | 2,090,988 | -0.25(-0.72%) |
Feb 21, 2023 | 34.16 | 34.33 | 33.98 | 34.26 | 2,807,239 | +0.11(+0.33%) |
Feb 17, 2023 | 33.62 | 34.16 | 33.54 | 34.14 | 3,068,328 | +0.70(+2.11%) |
Feb 16, 2023 | 33.39 | 33.59 | 33.26 | 33.44 | 5,868,800 | -0.41(-1.21%) |
Feb 15, 2023 | 33.54 | 33.89 | 33.16 | 33.85 | 10,987,225 | -0.47(-1.36%) |
Feb 14, 2023 | 34.36 | 34.38 | 34.03 | 34.32 | 6,110,684 | -0.16(-0.47%) |
Feb 13, 2023 | 34.32 | 34.48 | 34.28 | 34.48 | 2,802,994 | +0.37(+1.09%) |
Feb 10, 2023 | 34.30 | 34.32 | 33.87 | 34.11 | 3,135,373 | -0.56(-1.62%) |
Feb 09, 2023 | 34.96 | 35.05 | 34.55 | 34.67 | 6,367,086 | +0.10(+0.30%) |
Feb 08, 2023 | 34.79 | 34.82 | 34.48 | 34.56 | 3,588,906 | +0.14(+0.41%) |
Feb 07, 2023 | 34.25 | 34.42 | 34.03 | 34.42 | 4,278,976 | +0.79(+2.35%) |
Feb 06, 2023 | 33.69 | 33.77 | 33.50 | 33.63 | 5,182,044 | +0.49(+1.46%) |
Feb 03, 2023 | 33.67 | 33.81 | 33.07 | 33.14 | 3,817,886 | -0.29(-0.85%) |
Feb 02, 2023 | 33.72 | 33.89 | 33.18 | 33.43 | 5,720,874 | -0.34(-1.01%) |
Feb 01, 2023 | 33.55 | 34.06 | 33.40 | 33.77 | 6,072,290 | +0.22(+0.65%) |
Jan 31, 2023 | 33.71 | 33.81 | 33.33 | 33.55 | 6,135,246 | +0.13(+0.40%) |
Jan 30, 2023 | 33.84 | 33.91 | 33.40 | 33.42 | 5,076,291 | -0.17(-0.51%) |
Jan 27, 2023 | 33.62 | 33.72 | 33.42 | 33.59 | 3,652,812 | -0.04(-0.11%) |
Jan 26, 2023 | 33.60 | 33.70 | 33.28 | 33.63 | 5,241,586 | +0.16(+0.48%) |
Jan 25, 2023 | 33.25 | 33.55 | 33.23 | 33.47 | 3,955,022 | +0.45(+1.35%) |
Jan 24, 2023 | 33.31 | 33.31 | 32.85 | 33.02 | 5,297,048 | -0.63(-1.87%) |
Jan 23, 2023 | 33.65 | 33.82 | 33.56 | 33.65 | 4,164,597 | -0.02(-0.06%) |
Jan 20, 2023 | 33.55 | 33.68 | 33.39 | 33.67 | 4,404,563 | -0.22(-0.65%) |
Jan 19, 2023 | 33.54 | 34.00 | 33.53 | 33.89 | 3,238,658 | +0.40(+1.19%) |
Jan 18, 2023 | 33.83 | 33.89 | 33.43 | 33.49 | 5,090,313 | -0.35(-1.04%) |
Jan 17, 2023 | 33.77 | 33.98 | 33.67 | 33.84 | 3,850,686 | +0.17(+0.51%) |
Jan 13, 2023 | 33.50 | 33.75 | 33.47 | 33.67 | 4,711,637 | +0.22(+0.65%) |
Jan 12, 2023 | 33.06 | 33.57 | 32.80 | 33.45 | 3,545,165 | +0.46(+1.38%) |
Jan 11, 2023 | 32.93 | 33.05 | 32.75 | 32.99 | 3,047,278 | -0.07(-0.20%) |
Jan 10, 2023 | 33.05 | 33.18 | 32.88 | 33.06 | 3,176,651 | +0.20(+0.61%) |
Jan 09, 2023 | 33.27 | 33.50 | 32.84 | 32.86 | 4,559,202 | -0.37(-1.12%) |
Jan 06, 2023 | 32.67 | 33.27 | 32.57 | 33.23 | 3,089,928 | +0.42(+1.28%) |
Jan 05, 2023 | 32.91 | 33.02 | 32.68 | 32.81 | 4,573,940 | -0.52(-1.57%) |
Jan 04, 2023 | 33.85 | 33.87 | 33.25 | 33.34 | 2,892,227 | -0.25(-0.74%) |