Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 34.10 | 34.17 | 33.61 | 34.00 | 1,968,537 | +0.23(+0.68%) |
Mar 30, 2023 | 35.55 | 35.55 | 33.53 | 33.77 | 1,676,458 | -1.21(-3.45%) |
Mar 29, 2023 | 35.53 | 35.86 | 34.94 | 34.98 | 1,466,601 | +0.04(+0.11%) |
Mar 28, 2023 | 33.43 | 35.32 | 33.43 | 34.94 | 1,714,374 | +1.35(+4.02%) |
Mar 27, 2023 | 32.84 | 33.95 | 32.08 | 33.59 | 1,123,658 | +1.46(+4.53%) |
Mar 24, 2023 | 31.32 | 32.32 | 31.09 | 32.14 | 1,377,652 | +0.13(+0.42%) |
Mar 23, 2023 | 32.98 | 33.48 | 31.63 | 32.00 | 1,502,823 | -0.98(-2.97%) |
Mar 22, 2023 | 34.72 | 34.72 | 32.97 | 32.98 | 1,427,184 | -1.64(-4.73%) |
Mar 21, 2023 | 34.73 | 35.05 | 34.29 | 34.62 | 1,958,580 | +0.98(+2.91%) |
Mar 20, 2023 | 32.78 | 34.08 | 32.69 | 33.64 | 1,640,692 | +1.14(+3.51%) |
Mar 17, 2023 | 33.29 | 33.34 | 31.99 | 32.50 | 3,829,143 | -0.79(-2.37%) |
Mar 16, 2023 | 32.97 | 33.89 | 31.90 | 33.29 | 2,462,106 | -0.48(-1.41%) |
Mar 15, 2023 | 33.85 | 34.55 | 32.94 | 33.76 | 2,806,081 | -1.94(-5.43%) |
Mar 14, 2023 | 35.84 | 36.65 | 35.04 | 35.70 | 1,315,508 | +0.30(+0.86%) |
Mar 13, 2023 | 35.95 | 36.61 | 35.00 | 35.40 | 2,088,127 | -2.04(-5.46%) |
Mar 10, 2023 | 38.76 | 39.13 | 37.31 | 37.45 | 1,551,000 | -0.82(-2.14%) |
Mar 09, 2023 | 40.95 | 41.28 | 38.22 | 38.26 | 1,891,101 | -2.39(-5.87%) |
Mar 08, 2023 | 41.29 | 42.06 | 40.11 | 40.65 | 1,045,275 | -0.90(-2.17%) |
Mar 07, 2023 | 42.38 | 42.69 | 41.41 | 41.55 | 928,433 | -0.98(-2.30%) |
Mar 06, 2023 | 42.29 | 42.90 | 42.01 | 42.53 | 1,107,537 | -0.10(-0.25%) |
Mar 03, 2023 | 42.02 | 43.11 | 41.58 | 42.64 | 1,511,537 | -0.13(-0.31%) |
Mar 02, 2023 | 40.34 | 43.44 | 40.19 | 42.77 | 1,839,897 | +1.99(+4.87%) |
Mar 01, 2023 | 40.20 | 40.93 | 40.09 | 40.78 | 1,685,976 | +0.76(+1.90%) |
Feb 28, 2023 | 40.34 | 40.36 | 39.51 | 40.02 | 2,158,033 | +0.24(+0.60%) |
Feb 27, 2023 | 39.43 | 39.98 | 38.90 | 39.78 | 1,516,741 | +0.65(+1.65%) |
Feb 24, 2023 | 38.04 | 39.25 | 37.50 | 39.14 | 2,329,767 | +0.46(+1.18%) |
Feb 23, 2023 | 39.16 | 39.77 | 37.70 | 38.68 | 1,862,222 | -0.07(-0.17%) |
Feb 22, 2023 | 39.11 | 39.87 | 38.21 | 38.75 | 2,041,685 | -0.94(-2.37%) |
Feb 21, 2023 | 39.88 | 40.61 | 39.48 | 39.69 | 1,187,150 | -0.65(-1.60%) |
Feb 17, 2023 | 41.66 | 41.66 | 39.73 | 40.34 | 1,217,565 | -1.85(-4.37%) |
Feb 16, 2023 | 41.69 | 42.90 | 41.59 | 42.18 | 976,096 | -0.09(-0.20%) |
Feb 15, 2023 | 43.18 | 43.38 | 41.92 | 42.27 | 1,425,700 | -1.62(-3.68%) |
Feb 14, 2023 | 43.25 | 44.55 | 42.79 | 43.88 | 1,021,717 | +0.16(+0.37%) |
Feb 13, 2023 | 42.66 | 44.01 | 41.80 | 43.72 | 1,270,892 | +0.69(+1.60%) |
Feb 10, 2023 | 40.91 | 43.05 | 40.81 | 43.03 | 1,755,479 | +2.51(+6.20%) |
Feb 09, 2023 | 43.48 | 43.49 | 40.21 | 40.52 | 2,677,581 | -3.22(-7.36%) |
Feb 08, 2023 | 42.78 | 43.96 | 42.37 | 43.74 | 1,230,877 | +0.74(+1.73%) |
Feb 07, 2023 | 43.09 | 43.38 | 42.33 | 43.00 | 809,274 | +0.39(+0.91%) |
Feb 06, 2023 | 42.52 | 43.00 | 42.01 | 42.61 | 1,544,490 | -0.07(-0.15%) |
Feb 03, 2023 | 43.60 | 44.73 | 42.46 | 42.68 | 1,642,967 | -0.62(-1.43%) |
Feb 02, 2023 | 44.08 | 44.37 | 42.51 | 43.30 | 1,979,848 | -0.67(-1.52%) |
Feb 01, 2023 | 45.23 | 45.58 | 42.26 | 43.96 | 2,040,522 | -1.62(-3.55%) |
Jan 31, 2023 | 46.11 | 46.84 | 43.62 | 45.58 | 2,477,535 | -0.16(-0.35%) |
Jan 30, 2023 | 45.33 | 46.46 | 44.84 | 45.74 | 1,157,006 | -0.55(-1.18%) |
Jan 27, 2023 | 46.58 | 46.96 | 45.71 | 46.29 | 999,079 | -0.30(-0.65%) |
Jan 26, 2023 | 47.06 | 47.38 | 44.51 | 46.59 | 1,365,380 | +0.17(+0.36%) |
Jan 25, 2023 | 45.31 | 47.01 | 44.46 | 46.42 | 1,337,531 | +1.06(+2.34%) |
Jan 24, 2023 | 44.39 | 45.44 | 43.37 | 45.36 | 1,350,064 | +1.00(+2.25%) |
Jan 23, 2023 | 44.36 | 44.87 | 44.01 | 44.36 | 780,437 | +0.21(+0.47%) |
Jan 20, 2023 | 44.69 | 45.29 | 43.41 | 44.15 | 1,438,729 | +0.02(+0.04%) |
Jan 19, 2023 | 44.64 | 45.01 | 43.60 | 44.13 | 1,733,793 | -0.63(-1.41%) |
Jan 18, 2023 | 47.20 | 47.73 | 44.67 | 44.76 | 1,395,790 | -2.12(-4.52%) |
Jan 17, 2023 | 48.01 | 48.23 | 46.66 | 46.88 | 1,033,108 | -0.77(-1.62%) |
Jan 13, 2023 | 47.27 | 47.73 | 46.08 | 47.65 | 723,395 | +0.51(+1.08%) |
Jan 12, 2023 | 46.23 | 48.12 | 45.68 | 47.15 | 1,035,196 | +1.39(+3.04%) |
Jan 11, 2023 | 46.67 | 46.99 | 44.76 | 45.75 | 1,080,917 | -0.30(-0.65%) |
Jan 10, 2023 | 44.78 | 46.30 | 43.91 | 46.05 | 1,407,999 | +1.46(+3.27%) |
Jan 09, 2023 | 45.07 | 45.98 | 43.62 | 44.60 | 1,539,011 | +1.50(+3.47%) |
Jan 06, 2023 | 44.76 | 44.76 | 42.99 | 43.10 | 1,903,955 | -0.72(-1.65%) |
Jan 05, 2023 | 43.40 | 44.76 | 42.92 | 43.82 | 1,037,554 | +0.08(+0.19%) |
Jan 04, 2023 | 42.68 | 44.54 | 42.14 | 43.74 | 1,625,139 | +0.31(+0.72%) |