Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 32.70 | 33.10 | 32.66 | 33.05 | 2,697,832 | +0.36(+1.12%) |
Mar 30, 2023 | 32.82 | 32.93 | 32.44 | 32.69 | 4,176,959 | +0.64(+2.01%) |
Mar 29, 2023 | 31.86 | 32.10 | 31.72 | 32.04 | 3,631,921 | +0.39(+1.24%) |
Mar 28, 2023 | 31.42 | 31.72 | 31.22 | 31.65 | 3,300,585 | +0.15(+0.49%) |
Mar 27, 2023 | 31.50 | 31.69 | 31.22 | 31.49 | 5,125,190 | +0.12(+0.37%) |
Mar 24, 2023 | 30.79 | 31.50 | 30.69 | 31.38 | 4,253,933 | +0.54(+1.74%) |
Mar 23, 2023 | 30.24 | 31.11 | 30.17 | 30.84 | 4,997,555 | +0.68(+2.26%) |
Mar 22, 2023 | 30.91 | 31.01 | 30.15 | 30.16 | 3,044,091 | -0.70(-2.27%) |
Mar 21, 2023 | 30.92 | 31.03 | 30.54 | 30.86 | 2,937,018 | +0.14(+0.47%) |
Mar 20, 2023 | 30.16 | 30.83 | 30.12 | 30.72 | 4,101,653 | +0.63(+2.11%) |
Mar 17, 2023 | 30.30 | 30.39 | 29.88 | 30.08 | 6,841,534 | -0.24(-0.79%) |
Mar 16, 2023 | 29.34 | 30.33 | 29.34 | 30.32 | 3,068,174 | +0.84(+2.87%) |
Mar 15, 2023 | 29.64 | 29.74 | 29.24 | 29.48 | 3,949,168 | -0.53(-1.76%) |
Mar 14, 2023 | 29.82 | 30.15 | 29.72 | 30.01 | 2,886,276 | +0.54(+1.82%) |
Mar 13, 2023 | 29.35 | 29.68 | 29.12 | 29.47 | 4,260,887 | -0.11(-0.36%) |
Mar 10, 2023 | 29.77 | 29.94 | 29.43 | 29.57 | 3,112,809 | -0.25(-0.84%) |
Mar 09, 2023 | 30.15 | 30.36 | 29.80 | 29.82 | 2,295,517 | -0.23(-0.77%) |
Mar 08, 2023 | 30.02 | 30.31 | 29.79 | 30.05 | 2,947,129 | +0.10(+0.32%) |
Mar 07, 2023 | 30.25 | 30.52 | 29.89 | 29.96 | 3,873,939 | -0.12(-0.41%) |
Mar 06, 2023 | 29.68 | 30.23 | 29.65 | 30.08 | 4,740,788 | +0.62(+2.12%) |
Mar 03, 2023 | 29.73 | 29.75 | 29.43 | 29.46 | 2,743,784 | -0.05(-0.16%) |
Mar 02, 2023 | 29.19 | 29.54 | 29.12 | 29.51 | 1,860,126 | +0.19(+0.66%) |
Mar 01, 2023 | 29.59 | 29.67 | 29.24 | 29.31 | 2,554,615 | -0.24(-0.81%) |
Feb 28, 2023 | 29.42 | 29.67 | 29.33 | 29.55 | 3,604,100 | +0.10(+0.33%) |
Feb 27, 2023 | 29.60 | 29.70 | 29.31 | 29.46 | 4,479,328 | +0.12(+0.42%) |
Feb 24, 2023 | 29.60 | 29.83 | 29.13 | 29.33 | 3,261,737 | -0.67(-2.22%) |
Feb 23, 2023 | 30.03 | 30.21 | 29.58 | 30.00 | 2,891,193 | +0.18(+0.61%) |
Feb 22, 2023 | 29.99 | 30.05 | 29.59 | 29.82 | 3,712,598 | -0.17(-0.57%) |
Feb 21, 2023 | 29.90 | 30.09 | 29.71 | 29.99 | 4,224,859 | -0.10(-0.32%) |
Feb 17, 2023 | 30.08 | 30.28 | 29.86 | 30.09 | 3,254,664 | +0.03(+0.10%) |
Feb 16, 2023 | 29.85 | 30.46 | 29.85 | 30.06 | 5,250,041 | +0.01(+0.03%) |
Feb 15, 2023 | 29.80 | 30.06 | 29.65 | 30.05 | 3,964,849 | +0.15(+0.51%) |
Feb 14, 2023 | 29.71 | 30.16 | 29.54 | 29.90 | 3,457,987 | +0.07(+0.22%) |
Feb 13, 2023 | 29.71 | 29.86 | 29.55 | 29.83 | 4,863,425 | +0.15(+0.51%) |
Feb 10, 2023 | 29.44 | 29.91 | 29.39 | 29.68 | 4,938,329 | +0.15(+0.52%) |
Feb 09, 2023 | 29.87 | 29.94 | 29.44 | 29.53 | 2,976,258 | -0.09(-0.29%) |
Feb 08, 2023 | 29.62 | 29.95 | 29.50 | 29.61 | 2,412,014 | -0.15(-0.51%) |
Feb 07, 2023 | 29.31 | 29.79 | 29.11 | 29.76 | 3,671,013 | +0.40(+1.36%) |
Feb 06, 2023 | 29.15 | 29.64 | 29.13 | 29.36 | 5,338,626 | +0.07(+0.23%) |
Feb 03, 2023 | 29.78 | 29.78 | 29.13 | 29.30 | 7,876,101 | -0.69(-2.29%) |
Feb 02, 2023 | 29.84 | 30.21 | 29.46 | 29.98 | 7,116,801 | +0.44(+1.48%) |
Feb 01, 2023 | 28.94 | 29.59 | 28.31 | 29.54 | 11,881,721 | -1.25(-4.06%) |
Jan 31, 2023 | 30.51 | 30.82 | 30.19 | 30.79 | 7,678,973 | +0.16(+0.53%) |
Jan 30, 2023 | 30.36 | 30.67 | 30.13 | 30.63 | 5,485,987 | +0.11(+0.37%) |
Jan 27, 2023 | 30.63 | 30.80 | 30.48 | 30.52 | 3,359,265 | -0.30(-0.96%) |
Jan 26, 2023 | 30.67 | 30.91 | 30.42 | 30.81 | 2,026,432 | +0.32(+1.06%) |
Jan 25, 2023 | 30.27 | 30.61 | 30.10 | 30.49 | 2,809,636 | -0.03(-0.09%) |
Jan 24, 2023 | 30.07 | 30.80 | 29.88 | 30.52 | 3,455,377 | +0.15(+0.50%) |
Jan 23, 2023 | 30.16 | 30.51 | 30.08 | 30.36 | 2,367,626 | +0.37(+1.24%) |
Jan 20, 2023 | 29.90 | 30.03 | 29.00 | 29.99 | 4,612,842 | +0.01(+0.03%) |
Jan 19, 2023 | 30.45 | 30.56 | 29.97 | 29.98 | 4,557,431 | -0.58(-1.90%) |
Jan 18, 2023 | 30.77 | 31.50 | 30.54 | 30.56 | 4,804,516 | -0.06(-0.19%) |
Jan 17, 2023 | 30.43 | 30.83 | 30.43 | 30.62 | 4,148,817 | +0.17(+0.56%) |
Jan 13, 2023 | 29.90 | 30.61 | 29.89 | 30.45 | 2,403,419 | +0.24(+0.79%) |
Jan 12, 2023 | 30.63 | 30.69 | 30.13 | 30.21 | 2,430,932 | -0.45(-1.46%) |
Jan 11, 2023 | 30.37 | 30.84 | 30.32 | 30.66 | 2,268,668 | +0.31(+1.04%) |
Jan 10, 2023 | 30.36 | 30.52 | 30.20 | 30.35 | 1,926,395 | +0.00(+0.00%) |
Jan 09, 2023 | 30.52 | 30.79 | 30.29 | 30.35 | 3,493,260 | -0.11(-0.38%) |
Jan 06, 2023 | 30.01 | 30.56 | 29.82 | 30.46 | 2,117,230 | +0.74(+2.50%) |
Jan 05, 2023 | 30.27 | 30.32 | 29.69 | 29.72 | 3,196,366 | -0.63(-2.07%) |
Jan 04, 2023 | 31.23 | 31.54 | 29.97 | 30.35 | 5,433,161 | -0.67(-2.15%) |