Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 38.57 | 38.84 | 38.31 | 38.81 | 24,594,830 | +0.40(+1.04%) |
Mar 30, 2023 | 38.45 | 38.51 | 38.28 | 38.41 | 13,282,864 | +0.12(+0.32%) |
Mar 29, 2023 | 38.20 | 38.30 | 38.04 | 38.28 | 15,169,285 | +0.25(+0.65%) |
Mar 28, 2023 | 38.24 | 38.33 | 37.91 | 38.04 | 14,229,799 | -0.22(-0.57%) |
Mar 27, 2023 | 38.56 | 38.64 | 38.02 | 38.26 | 21,317,742 | -0.16(-0.42%) |
Mar 24, 2023 | 38.13 | 38.48 | 37.93 | 38.42 | 18,105,286 | +0.20(+0.52%) |
Mar 23, 2023 | 38.21 | 38.52 | 38.05 | 38.22 | 17,830,162 | +0.16(+0.42%) |
Mar 22, 2023 | 38.71 | 38.86 | 38.04 | 38.06 | 16,234,639 | -0.62(-1.60%) |
Mar 21, 2023 | 38.86 | 38.91 | 38.34 | 38.67 | 21,004,072 | -0.14(-0.37%) |
Mar 20, 2023 | 38.18 | 38.86 | 37.99 | 38.82 | 21,893,482 | +0.68(+1.77%) |
Mar 17, 2023 | 38.65 | 38.80 | 38.03 | 38.14 | 60,407,836 | -0.26(-0.67%) |
Mar 16, 2023 | 38.10 | 38.51 | 37.78 | 38.40 | 22,181,502 | +0.09(+0.22%) |
Mar 15, 2023 | 37.82 | 38.55 | 37.53 | 38.31 | 26,797,470 | +0.36(+0.95%) |
Mar 14, 2023 | 38.09 | 38.19 | 37.59 | 37.95 | 25,826,922 | +0.04(+0.10%) |
Mar 13, 2023 | 37.34 | 38.53 | 37.34 | 37.91 | 37,100,368 | +0.45(+1.19%) |
Mar 10, 2023 | 37.37 | 37.98 | 37.31 | 37.47 | 27,679,892 | -0.07(-0.18%) |
Mar 09, 2023 | 38.44 | 38.59 | 37.39 | 37.53 | 19,524,046 | -0.63(-1.65%) |
Mar 08, 2023 | 38.35 | 38.59 | 37.96 | 38.16 | 17,607,002 | -0.21(-0.55%) |
Mar 07, 2023 | 39.05 | 39.12 | 38.14 | 38.37 | 24,394,788 | -0.73(-1.87%) |
Mar 06, 2023 | 39.08 | 39.25 | 38.83 | 39.10 | 20,424,072 | -0.04(-0.10%) |
Mar 03, 2023 | 38.91 | 39.17 | 38.75 | 39.14 | 21,996,220 | +0.50(+1.30%) |
Mar 02, 2023 | 38.10 | 38.79 | 37.86 | 38.64 | 20,116,802 | +0.42(+1.10%) |
Mar 01, 2023 | 38.58 | 38.77 | 38.17 | 38.22 | 22,175,854 | -0.37(-0.96%) |
Feb 28, 2023 | 38.52 | 38.72 | 38.13 | 38.59 | 32,660,134 | -0.20(-0.51%) |
Feb 27, 2023 | 39.42 | 39.69 | 38.74 | 38.79 | 27,711,078 | -0.92(-2.32%) |
Feb 24, 2023 | 39.98 | 40.00 | 39.48 | 39.71 | 17,668,970 | -0.52(-1.30%) |
Feb 23, 2023 | 40.22 | 40.66 | 40.16 | 40.23 | 22,182,810 | -0.08(-0.19%) |
Feb 22, 2023 | 40.63 | 40.79 | 40.24 | 40.31 | 18,275,932 | -0.30(-0.75%) |
Feb 21, 2023 | 40.72 | 40.83 | 40.54 | 40.61 | 18,234,504 | -0.49(-1.18%) |
Feb 17, 2023 | 40.80 | 41.25 | 40.50 | 41.10 | 19,232,694 | +0.25(+0.61%) |
Feb 16, 2023 | 41.04 | 41.07 | 40.68 | 40.85 | 18,741,372 | -0.35(-0.85%) |
Feb 15, 2023 | 41.30 | 41.48 | 41.00 | 41.20 | 19,969,906 | -0.38(-0.91%) |
Feb 14, 2023 | 41.94 | 42.04 | 41.45 | 41.58 | 18,400,020 | -0.26(-0.61%) |
Feb 13, 2023 | 41.55 | 41.86 | 41.39 | 41.84 | 18,792,068 | +0.10(+0.25%) |
Feb 10, 2023 | 41.38 | 41.83 | 41.15 | 41.74 | 19,575,802 | +0.51(+1.25%) |
Feb 09, 2023 | 41.97 | 42.16 | 41.13 | 41.22 | 21,866,802 | -0.61(-1.46%) |
Feb 08, 2023 | 41.42 | 41.95 | 41.40 | 41.83 | 20,346,622 | +0.37(+0.89%) |
Feb 07, 2023 | 41.68 | 41.76 | 41.14 | 41.46 | 24,183,934 | -0.16(-0.39%) |
Feb 06, 2023 | 42.03 | 42.14 | 41.59 | 41.62 | 18,995,510 | -0.29(-0.68%) |
Feb 03, 2023 | 42.18 | 42.22 | 41.74 | 41.91 | 24,960,980 | -0.27(-0.63%) |
Feb 02, 2023 | 41.50 | 42.29 | 41.38 | 42.17 | 37,080,260 | +0.35(+0.84%) |
Feb 01, 2023 | 41.76 | 42.02 | 41.29 | 41.82 | 25,726,140 | -0.18(-0.43%) |
Jan 31, 2023 | 40.90 | 42.11 | 40.61 | 42.00 | 52,222,624 | +0.58(+1.40%) |
Jan 30, 2023 | 41.65 | 41.98 | 41.28 | 41.42 | 25,628,228 | -0.23(-0.55%) |
Jan 27, 2023 | 42.06 | 42.17 | 41.64 | 41.65 | 25,026,576 | -0.44(-1.04%) |
Jan 26, 2023 | 42.04 | 42.14 | 41.48 | 42.09 | 40,489,908 | -0.39(-0.92%) |
Jan 25, 2023 | 42.44 | 42.52 | 42.02 | 42.48 | 22,078,538 | +0.34(+0.81%) |
Jan 24, 2023 | 42.34 | 42.37 | 41.61 | 42.14 | 19,993,020 | -0.25(-0.60%) |
Jan 23, 2023 | 42.45 | 42.71 | 42.24 | 42.39 | 20,572,472 | -0.12(-0.29%) |
Jan 20, 2023 | 42.68 | 42.82 | 42.15 | 42.52 | 26,734,486 | +0.14(+0.33%) |
Jan 19, 2023 | 42.15 | 42.67 | 42.07 | 42.38 | 28,234,018 | -0.04(-0.09%) |
Jan 18, 2023 | 42.92 | 43.21 | 42.38 | 42.41 | 35,891,208 | -1.02(-2.34%) |
Jan 17, 2023 | 43.86 | 44.05 | 43.08 | 43.43 | 31,116,366 | -1.67(-3.70%) |
Jan 13, 2023 | 44.77 | 45.39 | 44.76 | 45.10 | 19,881,484 | +0.13(+0.29%) |
Jan 12, 2023 | 44.55 | 44.98 | 43.90 | 44.97 | 24,753,238 | +0.25(+0.55%) |
Jan 11, 2023 | 44.96 | 45.00 | 44.17 | 44.72 | 24,418,568 | -0.16(-0.36%) |
Jan 10, 2023 | 45.57 | 45.68 | 44.66 | 44.88 | 30,990,052 | -0.73(-1.59%) |
Jan 09, 2023 | 47.17 | 47.37 | 45.53 | 45.61 | 32,690,188 | -2.38(-4.97%) |
Jan 06, 2023 | 47.11 | 48.63 | 46.71 | 47.99 | 31,443,696 | +1.19(+2.54%) |
Jan 05, 2023 | 46.87 | 47.12 | 46.11 | 46.81 | 21,277,510 | -0.44(-0.94%) |
Jan 04, 2023 | 47.40 | 47.72 | 46.68 | 47.25 | 23,133,808 | -1.07(-2.20%) |