Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 34.11 | 34.19 | 33.63 | 34.02 | 1,967,749 | +0.23(+0.68%) |
Mar 30, 2023 | 35.57 | 35.57 | 33.54 | 33.79 | 1,675,787 | -1.21(-3.45%) |
Mar 29, 2023 | 35.55 | 35.88 | 34.96 | 35.00 | 1,466,015 | +0.04(+0.11%) |
Mar 28, 2023 | 33.44 | 35.34 | 33.44 | 34.96 | 1,713,688 | +1.35(+4.02%) |
Mar 27, 2023 | 32.85 | 33.96 | 32.09 | 33.61 | 1,123,208 | +1.46(+4.53%) |
Mar 24, 2023 | 31.33 | 32.33 | 31.10 | 32.15 | 1,377,101 | +0.13(+0.42%) |
Mar 23, 2023 | 32.99 | 33.50 | 31.65 | 32.02 | 1,502,222 | -0.98(-2.97%) |
Mar 22, 2023 | 34.73 | 34.73 | 32.98 | 33.00 | 1,426,613 | -1.64(-4.73%) |
Mar 21, 2023 | 34.74 | 35.06 | 34.30 | 34.63 | 1,957,796 | +0.98(+2.91%) |
Mar 20, 2023 | 32.80 | 34.10 | 32.70 | 33.65 | 1,640,036 | +1.14(+3.51%) |
Mar 17, 2023 | 33.30 | 33.35 | 32.00 | 32.51 | 3,827,611 | -0.79(-2.37%) |
Mar 16, 2023 | 32.98 | 33.90 | 31.91 | 33.30 | 2,461,121 | -0.48(-1.41%) |
Mar 15, 2023 | 33.86 | 34.57 | 32.95 | 33.78 | 2,804,959 | -1.94(-5.43%) |
Mar 14, 2023 | 35.85 | 36.66 | 35.05 | 35.72 | 1,314,982 | +0.30(+0.86%) |
Mar 13, 2023 | 35.97 | 36.62 | 35.01 | 35.41 | 2,087,292 | -2.05(-5.46%) |
Mar 10, 2023 | 38.77 | 39.14 | 37.33 | 37.46 | 1,550,380 | -0.82(-2.14%) |
Mar 09, 2023 | 40.97 | 41.29 | 38.23 | 38.28 | 1,890,344 | -2.39(-5.87%) |
Mar 08, 2023 | 41.30 | 42.07 | 40.12 | 40.67 | 1,044,857 | -0.90(-2.17%) |
Mar 07, 2023 | 42.40 | 42.70 | 41.42 | 41.57 | 928,062 | -0.98(-2.30%) |
Mar 06, 2023 | 42.30 | 42.92 | 42.02 | 42.55 | 1,107,094 | -0.10(-0.25%) |
Mar 03, 2023 | 42.04 | 43.13 | 41.60 | 42.66 | 1,510,933 | -0.13(-0.31%) |
Mar 02, 2023 | 40.35 | 43.45 | 40.21 | 42.79 | 1,839,162 | +1.99(+4.87%) |
Mar 01, 2023 | 40.22 | 40.95 | 40.11 | 40.80 | 1,685,302 | +0.76(+1.90%) |
Feb 28, 2023 | 40.35 | 40.37 | 39.53 | 40.04 | 2,157,170 | +0.24(+0.60%) |
Feb 27, 2023 | 39.45 | 40.00 | 38.92 | 39.80 | 1,516,135 | +0.65(+1.65%) |
Feb 24, 2023 | 38.06 | 39.27 | 37.52 | 39.15 | 2,328,835 | +0.46(+1.18%) |
Feb 23, 2023 | 39.17 | 39.78 | 37.72 | 38.70 | 1,861,477 | -0.07(-0.17%) |
Feb 22, 2023 | 39.13 | 39.89 | 38.22 | 38.76 | 2,040,868 | -0.94(-2.37%) |
Feb 21, 2023 | 39.90 | 40.63 | 39.50 | 39.71 | 1,186,675 | -0.65(-1.60%) |
Feb 17, 2023 | 41.68 | 41.68 | 39.74 | 40.35 | 1,217,078 | -1.85(-4.37%) |
Feb 16, 2023 | 41.70 | 42.91 | 41.61 | 42.20 | 975,706 | -0.09(-0.20%) |
Feb 15, 2023 | 43.20 | 43.40 | 41.94 | 42.28 | 1,425,130 | -1.62(-3.68%) |
Feb 14, 2023 | 43.26 | 44.57 | 42.81 | 43.90 | 1,021,308 | +0.16(+0.37%) |
Feb 13, 2023 | 42.67 | 44.03 | 41.82 | 43.74 | 1,270,384 | +0.69(+1.60%) |
Feb 10, 2023 | 40.92 | 43.07 | 40.83 | 43.05 | 1,754,777 | +2.51(+6.20%) |
Feb 09, 2023 | 43.50 | 43.51 | 40.23 | 40.54 | 2,676,510 | -3.22(-7.36%) |
Feb 08, 2023 | 42.80 | 43.98 | 42.39 | 43.76 | 1,230,385 | +0.74(+1.73%) |
Feb 07, 2023 | 43.11 | 43.40 | 42.34 | 43.01 | 808,950 | +0.39(+0.91%) |
Feb 06, 2023 | 42.54 | 43.02 | 42.02 | 42.63 | 1,543,872 | -0.07(-0.15%) |
Feb 03, 2023 | 43.62 | 44.74 | 42.48 | 42.69 | 1,642,310 | -0.62(-1.43%) |
Feb 02, 2023 | 44.10 | 44.39 | 42.52 | 43.31 | 1,979,056 | -0.67(-1.52%) |
Feb 01, 2023 | 45.24 | 45.60 | 42.28 | 43.98 | 2,039,706 | -1.62(-3.55%) |
Jan 31, 2023 | 46.13 | 46.86 | 43.63 | 45.60 | 2,476,544 | -0.16(-0.35%) |
Jan 30, 2023 | 45.35 | 46.48 | 44.86 | 45.76 | 1,156,544 | -0.55(-1.18%) |
Jan 27, 2023 | 46.60 | 46.98 | 45.72 | 46.31 | 998,680 | -0.30(-0.65%) |
Jan 26, 2023 | 47.08 | 47.40 | 44.53 | 46.61 | 1,364,834 | +0.17(+0.36%) |
Jan 25, 2023 | 45.33 | 47.03 | 44.48 | 46.44 | 1,336,996 | +1.06(+2.34%) |
Jan 24, 2023 | 44.41 | 45.46 | 43.39 | 45.38 | 1,349,524 | +1.00(+2.25%) |
Jan 23, 2023 | 44.38 | 44.89 | 44.03 | 44.38 | 780,125 | +0.21(+0.47%) |
Jan 20, 2023 | 44.71 | 45.31 | 43.43 | 44.17 | 1,438,154 | +0.02(+0.04%) |
Jan 19, 2023 | 44.66 | 45.03 | 43.62 | 44.15 | 1,733,100 | -0.63(-1.41%) |
Jan 18, 2023 | 47.22 | 47.75 | 44.69 | 44.78 | 1,395,232 | -2.12(-4.52%) |
Jan 17, 2023 | 48.03 | 48.25 | 46.67 | 46.90 | 1,032,695 | -0.77(-1.62%) |
Jan 13, 2023 | 47.29 | 47.75 | 46.10 | 47.67 | 723,106 | +0.51(+1.08%) |
Jan 12, 2023 | 46.25 | 48.14 | 45.70 | 47.16 | 1,034,782 | +1.39(+3.04%) |
Jan 11, 2023 | 46.69 | 47.00 | 44.77 | 45.77 | 1,080,484 | -0.30(-0.65%) |
Jan 10, 2023 | 44.80 | 46.32 | 43.93 | 46.07 | 1,407,436 | +1.46(+3.27%) |
Jan 09, 2023 | 45.08 | 46.00 | 43.63 | 44.61 | 1,538,395 | +1.50(+3.47%) |
Jan 06, 2023 | 44.77 | 44.77 | 43.00 | 43.12 | 1,903,194 | -0.72(-1.65%) |
Jan 05, 2023 | 43.42 | 44.78 | 42.93 | 43.84 | 1,037,139 | +0.08(+0.19%) |
Jan 04, 2023 | 42.70 | 44.56 | 42.16 | 43.76 | 1,624,489 | +0.31(+0.72%) |