Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 39.66 | 40.48 | 39.63 | 40.30 | 11,350,664 | +0.70(+1.77%) |
Mar 30, 2023 | 39.79 | 40.54 | 39.43 | 39.60 | 12,740,831 | +0.75(+1.93%) |
Mar 29, 2023 | 38.42 | 39.22 | 38.32 | 38.85 | 12,129,496 | +1.05(+2.79%) |
Mar 28, 2023 | 37.80 | 38.04 | 37.53 | 37.80 | 7,046,970 | +0.38(+1.03%) |
Mar 27, 2023 | 37.75 | 37.80 | 36.83 | 37.41 | 12,674,585 | -0.03(-0.08%) |
Mar 24, 2023 | 36.81 | 37.64 | 36.20 | 37.44 | 14,105,902 | +0.22(+0.58%) |
Mar 23, 2023 | 37.68 | 38.68 | 36.83 | 37.23 | 15,522,348 | -0.05(-0.13%) |
Mar 22, 2023 | 37.78 | 38.79 | 37.22 | 37.28 | 12,864,554 | -0.41(-1.10%) |
Mar 21, 2023 | 37.39 | 37.86 | 37.10 | 37.69 | 11,689,944 | +0.80(+2.16%) |
Mar 20, 2023 | 36.43 | 37.06 | 36.20 | 36.89 | 12,137,598 | +1.20(+3.37%) |
Mar 17, 2023 | 35.69 | 35.95 | 34.95 | 35.69 | 18,567,664 | +0.13(+0.36%) |
Mar 16, 2023 | 34.66 | 35.60 | 34.36 | 35.56 | 25,676,018 | +0.58(+1.66%) |
Mar 15, 2023 | 35.70 | 35.86 | 34.41 | 34.98 | 26,865,056 | -2.49(-6.65%) |
Mar 14, 2023 | 38.26 | 38.41 | 37.03 | 37.47 | 17,474,026 | +0.42(+1.14%) |
Mar 13, 2023 | 36.53 | 37.75 | 35.77 | 37.05 | 19,235,254 | -0.27(-0.71%) |
Mar 10, 2023 | 38.57 | 38.92 | 37.19 | 37.31 | 18,447,226 | -1.27(-3.29%) |
Mar 09, 2023 | 39.91 | 40.29 | 38.29 | 38.59 | 12,073,776 | -1.35(-3.38%) |
Mar 08, 2023 | 39.55 | 40.82 | 39.55 | 39.94 | 10,087,969 | +0.39(+1.00%) |
Mar 07, 2023 | 41.56 | 41.68 | 39.38 | 39.54 | 16,483,166 | -2.55(-6.06%) |
Mar 06, 2023 | 42.18 | 43.21 | 41.96 | 42.09 | 8,832,970 | -0.99(-2.29%) |
Mar 03, 2023 | 42.54 | 43.23 | 42.10 | 43.08 | 10,387,136 | +0.90(+2.13%) |
Mar 02, 2023 | 41.25 | 42.31 | 41.25 | 42.18 | 9,934,679 | -0.18(-0.42%) |
Mar 01, 2023 | 41.96 | 42.74 | 41.70 | 42.36 | 14,242,971 | +2.00(+4.96%) |
Feb 28, 2023 | 39.91 | 40.74 | 39.53 | 40.36 | 11,874,820 | +0.85(+2.14%) |
Feb 27, 2023 | 39.53 | 40.00 | 39.22 | 39.51 | 8,250,563 | +0.22(+0.55%) |
Feb 24, 2023 | 38.77 | 39.34 | 38.43 | 39.30 | 11,376,982 | -0.69(-1.72%) |
Feb 23, 2023 | 41.11 | 41.24 | 39.34 | 39.98 | 12,952,988 | -1.18(-2.87%) |
Feb 22, 2023 | 41.40 | 41.85 | 40.84 | 41.17 | 9,962,559 | -0.86(-2.04%) |
Feb 21, 2023 | 41.85 | 42.79 | 41.76 | 42.02 | 15,461,406 | +0.91(+2.20%) |
Feb 17, 2023 | 41.49 | 41.50 | 40.59 | 41.12 | 11,797,243 | -1.00(-2.39%) |
Feb 16, 2023 | 41.70 | 42.82 | 41.32 | 42.12 | 11,174,884 | +0.44(+1.06%) |
Feb 15, 2023 | 41.12 | 41.76 | 40.71 | 41.68 | 10,950,534 | -0.66(-1.56%) |
Feb 14, 2023 | 41.34 | 42.50 | 40.92 | 42.34 | 9,514,598 | +0.86(+2.07%) |
Feb 13, 2023 | 41.18 | 41.86 | 40.69 | 41.48 | 8,729,258 | -0.25(-0.59%) |
Feb 10, 2023 | 42.06 | 42.09 | 41.19 | 41.73 | 8,152,007 | -0.57(-1.35%) |
Feb 09, 2023 | 43.31 | 43.42 | 41.94 | 42.30 | 9,557,818 | -0.08(-0.19%) |
Feb 08, 2023 | 42.64 | 42.95 | 42.25 | 42.38 | 6,929,444 | -0.66(-1.53%) |
Feb 07, 2023 | 42.37 | 43.20 | 41.71 | 43.04 | 12,773,622 | +0.73(+1.72%) |
Feb 06, 2023 | 42.05 | 42.45 | 41.53 | 42.31 | 11,191,702 | -0.21(-0.49%) |
Feb 03, 2023 | 42.73 | 44.11 | 42.31 | 42.52 | 13,362,155 | -0.54(-1.26%) |
Feb 02, 2023 | 44.02 | 44.27 | 42.18 | 43.06 | 14,915,982 | -1.08(-2.45%) |
Feb 01, 2023 | 43.61 | 44.64 | 42.54 | 44.14 | 13,353,043 | +0.19(+0.43%) |
Jan 31, 2023 | 43.05 | 44.18 | 42.78 | 43.95 | 11,092,098 | +0.63(+1.46%) |
Jan 30, 2023 | 43.71 | 44.35 | 43.29 | 43.32 | 8,981,629 | -0.83(-1.87%) |
Jan 27, 2023 | 44.32 | 44.86 | 44.01 | 44.15 | 11,035,974 | -0.62(-1.39%) |
Jan 26, 2023 | 45.58 | 45.79 | 43.60 | 44.77 | 16,185,748 | -1.17(-2.55%) |
Jan 25, 2023 | 43.57 | 46.03 | 43.31 | 45.94 | 19,095,070 | +2.02(+4.60%) |
Jan 24, 2023 | 42.06 | 44.82 | 42.06 | 43.92 | 9,865,978 | -0.35(-0.80%) |
Jan 23, 2023 | 44.57 | 44.87 | 43.47 | 44.28 | 11,910,774 | -0.45(-1.01%) |
Jan 20, 2023 | 43.20 | 44.76 | 42.72 | 44.73 | 12,552,390 | +1.25(+2.88%) |
Jan 19, 2023 | 42.43 | 43.81 | 42.34 | 43.48 | 13,935,769 | +0.22(+0.50%) |
Jan 18, 2023 | 44.60 | 45.69 | 43.24 | 43.26 | 20,152,520 | -0.23(-0.52%) |
Jan 17, 2023 | 44.01 | 44.52 | 43.38 | 43.49 | 12,831,701 | -0.89(-2.00%) |
Jan 13, 2023 | 44.09 | 44.75 | 43.82 | 44.38 | 11,277,839 | -0.05(-0.11%) |
Jan 12, 2023 | 44.85 | 45.17 | 43.58 | 44.43 | 13,025,788 | -0.07(-0.16%) |
Jan 11, 2023 | 44.20 | 44.55 | 43.43 | 44.50 | 19,256,750 | +0.60(+1.36%) |
Jan 10, 2023 | 42.45 | 44.01 | 42.23 | 43.90 | 16,354,904 | +1.85(+4.39%) |
Jan 09, 2023 | 42.41 | 43.37 | 42.05 | 42.05 | 17,322,536 | +0.54(+1.30%) |
Jan 06, 2023 | 39.97 | 41.83 | 39.80 | 41.51 | 16,788,972 | +2.40(+6.12%) |
Jan 05, 2023 | 38.19 | 39.54 | 37.96 | 39.12 | 12,568,293 | +0.82(+2.15%) |
Jan 04, 2023 | 37.31 | 38.44 | 37.03 | 38.29 | 10,608,051 | +1.06(+2.85%) |