Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 36.35 | 36.56 | 35.95 | 36.02 | 31,435,502 | +0.00(+0.00%) |
Mar 30, 2023 | 36.89 | 37.09 | 35.81 | 36.02 | 23,183,064 | -0.57(-1.55%) |
Mar 29, 2023 | 36.23 | 36.62 | 35.94 | 36.58 | 21,573,394 | +0.76(+2.12%) |
Mar 28, 2023 | 36.00 | 36.22 | 35.52 | 35.82 | 15,835,996 | -0.28(-0.77%) |
Mar 27, 2023 | 35.67 | 36.31 | 35.61 | 36.10 | 28,499,408 | +1.19(+3.42%) |
Mar 24, 2023 | 34.69 | 35.15 | 33.96 | 34.91 | 37,055,932 | -0.37(-1.04%) |
Mar 23, 2023 | 36.12 | 36.27 | 35.18 | 35.27 | 31,486,352 | -0.57(-1.59%) |
Mar 22, 2023 | 37.30 | 37.29 | 35.83 | 35.84 | 23,857,392 | -1.23(-3.33%) |
Mar 21, 2023 | 37.19 | 37.54 | 36.96 | 37.08 | 35,978,244 | +0.96(+2.67%) |
Mar 20, 2023 | 36.73 | 37.05 | 36.08 | 36.11 | 35,621,324 | -0.27(-0.74%) |
Mar 17, 2023 | 37.34 | 37.34 | 36.16 | 36.38 | 49,199,984 | -1.48(-3.92%) |
Mar 16, 2023 | 37.22 | 38.59 | 36.76 | 37.87 | 41,943,372 | +0.43(+1.16%) |
Mar 15, 2023 | 36.90 | 37.55 | 36.69 | 37.43 | 49,109,740 | -1.27(-3.29%) |
Mar 14, 2023 | 39.98 | 40.08 | 37.93 | 38.70 | 54,894,272 | +1.70(+4.58%) |
Mar 13, 2023 | 38.35 | 39.07 | 36.82 | 37.01 | 83,853,400 | -2.84(-7.13%) |
Mar 10, 2023 | 39.10 | 40.81 | 38.27 | 39.85 | 57,535,916 | +0.22(+0.56%) |
Mar 09, 2023 | 41.85 | 41.94 | 39.34 | 39.63 | 34,818,244 | -2.61(-6.18%) |
Mar 08, 2023 | 42.64 | 42.93 | 42.01 | 42.24 | 15,406,096 | -0.59(-1.37%) |
Mar 07, 2023 | 44.50 | 44.58 | 42.51 | 42.83 | 24,964,238 | -2.10(-4.68%) |
Mar 06, 2023 | 45.17 | 45.46 | 44.81 | 44.93 | 14,768,568 | -0.21(-0.47%) |
Mar 03, 2023 | 44.34 | 45.26 | 44.23 | 45.14 | 15,513,537 | +1.01(+2.29%) |
Mar 02, 2023 | 44.76 | 44.92 | 43.72 | 44.13 | 19,839,292 | -0.85(-1.89%) |
Mar 01, 2023 | 44.80 | 45.21 | 44.56 | 44.98 | 13,887,443 | -0.09(-0.19%) |
Feb 28, 2023 | 44.97 | 45.31 | 44.84 | 45.06 | 19,331,884 | -0.01(-0.02%) |
Feb 27, 2023 | 45.23 | 45.70 | 45.01 | 45.07 | 16,054,318 | +0.15(+0.34%) |
Feb 24, 2023 | 44.17 | 45.05 | 44.03 | 44.92 | 16,648,600 | +0.36(+0.80%) |
Feb 23, 2023 | 44.44 | 44.74 | 44.12 | 44.56 | 15,343,196 | +0.23(+0.52%) |
Feb 22, 2023 | 44.27 | 44.54 | 44.02 | 44.33 | 13,901,553 | -0.22(-0.50%) |
Feb 21, 2023 | 45.35 | 45.35 | 44.29 | 44.55 | 14,167,594 | -1.20(-2.63%) |
Feb 17, 2023 | 45.36 | 45.83 | 45.30 | 45.76 | 13,973,965 | +0.26(+0.57%) |
Feb 16, 2023 | 45.86 | 46.06 | 45.47 | 45.50 | 13,109,215 | -0.72(-1.56%) |
Feb 15, 2023 | 46.17 | 46.50 | 45.96 | 46.22 | 13,341,256 | -0.51(-1.09%) |
Feb 14, 2023 | 46.18 | 47.06 | 46.01 | 46.73 | 17,481,748 | +0.36(+0.77%) |
Feb 13, 2023 | 45.61 | 46.39 | 45.40 | 46.37 | 17,074,656 | +0.60(+1.31%) |
Feb 10, 2023 | 45.67 | 45.96 | 45.26 | 45.78 | 19,646,332 | -0.06(-0.13%) |
Feb 09, 2023 | 46.70 | 46.85 | 45.76 | 45.83 | 18,013,890 | -0.66(-1.41%) |
Feb 08, 2023 | 45.96 | 46.84 | 45.87 | 46.49 | 18,754,714 | +0.12(+0.25%) |
Feb 07, 2023 | 45.71 | 46.64 | 45.62 | 46.37 | 22,600,154 | +0.43(+0.94%) |
Feb 06, 2023 | 45.53 | 46.02 | 45.43 | 45.94 | 16,548,992 | +0.10(+0.21%) |
Feb 03, 2023 | 45.27 | 46.29 | 45.23 | 45.84 | 18,004,184 | +0.34(+0.74%) |
Feb 02, 2023 | 45.58 | 45.83 | 44.73 | 45.51 | 19,778,000 | +0.19(+0.43%) |
Feb 01, 2023 | 44.67 | 45.76 | 44.49 | 45.31 | 22,840,198 | +0.44(+0.98%) |
Jan 31, 2023 | 44.35 | 44.88 | 44.10 | 44.87 | 23,853,222 | +0.56(+1.25%) |
Jan 30, 2023 | 43.95 | 44.66 | 43.86 | 44.32 | 20,290,450 | +0.16(+0.37%) |
Jan 27, 2023 | 43.86 | 44.38 | 43.86 | 44.15 | 18,970,216 | +0.30(+0.68%) |
Jan 26, 2023 | 43.59 | 43.94 | 43.24 | 43.86 | 17,468,040 | +0.45(+1.04%) |
Jan 25, 2023 | 42.17 | 43.48 | 42.15 | 43.41 | 18,041,692 | +0.85(+2.00%) |
Jan 24, 2023 | 36.48 | 43.27 | 36.48 | 42.56 | 14,301,524 | -0.56(-1.29%) |
Jan 23, 2023 | 42.07 | 43.25 | 42.00 | 43.11 | 20,564,988 | +1.06(+2.53%) |
Jan 20, 2023 | 41.24 | 42.07 | 40.94 | 42.05 | 24,402,130 | +0.93(+2.26%) |
Jan 19, 2023 | 41.08 | 41.36 | 40.71 | 41.12 | 19,388,012 | -0.41(-0.99%) |
Jan 18, 2023 | 42.09 | 42.71 | 41.45 | 41.53 | 21,172,540 | -0.71(-1.68%) |
Jan 17, 2023 | 41.97 | 42.48 | 41.34 | 42.24 | 26,603,006 | -0.10(-0.23%) |
Jan 13, 2023 | 39.62 | 42.47 | 38.74 | 42.34 | 43,503,632 | +1.33(+3.25%) |
Jan 12, 2023 | 41.22 | 41.69 | 40.98 | 41.00 | 21,846,750 | +0.09(+0.21%) |
Jan 11, 2023 | 40.57 | 41.00 | 40.22 | 40.92 | 19,082,096 | +0.36(+0.90%) |
Jan 10, 2023 | 40.85 | 41.05 | 40.22 | 40.55 | 19,187,450 | -0.03(-0.07%) |
Jan 09, 2023 | 41.28 | 41.29 | 40.36 | 40.58 | 22,168,936 | -0.39(-0.96%) |
Jan 06, 2023 | 40.78 | 41.17 | 40.31 | 40.98 | 15,925,694 | +0.36(+0.90%) |
Jan 05, 2023 | 40.77 | 40.81 | 40.14 | 40.61 | 12,930,734 | -0.22(-0.54%) |
Jan 04, 2023 | 40.46 | 41.23 | 40.43 | 40.83 | 19,783,360 | +0.82(+2.06%) |