Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 42.01 | 42.60 | 41.98 | 42.53 | 1,609,406 | +0.78(+1.87%) |
Mar 30, 2023 | 42.05 | 42.21 | 41.66 | 41.75 | 1,841,906 | +0.06(+0.15%) |
Mar 29, 2023 | 41.63 | 41.85 | 41.30 | 41.69 | 1,957,114 | +0.41(+0.99%) |
Mar 28, 2023 | 41.13 | 41.50 | 40.88 | 41.28 | 2,279,422 | +0.21(+0.51%) |
Mar 27, 2023 | 41.46 | 41.61 | 40.67 | 41.07 | 2,270,801 | +0.04(+0.11%) |
Mar 24, 2023 | 39.91 | 41.13 | 39.70 | 41.03 | 2,681,405 | +0.66(+1.63%) |
Mar 23, 2023 | 40.68 | 41.20 | 39.97 | 40.37 | 2,018,699 | -0.01(-0.02%) |
Mar 22, 2023 | 41.02 | 41.30 | 40.35 | 40.38 | 1,850,208 | -0.50(-1.23%) |
Mar 21, 2023 | 40.73 | 41.30 | 40.42 | 40.88 | 2,147,349 | +1.02(+2.56%) |
Mar 20, 2023 | 39.72 | 40.44 | 39.58 | 39.86 | 2,607,148 | +0.25(+0.63%) |
Mar 17, 2023 | 40.28 | 40.31 | 39.26 | 39.61 | 3,930,858 | -1.04(-2.56%) |
Mar 16, 2023 | 39.39 | 40.72 | 39.23 | 40.65 | 2,811,842 | +0.89(+2.24%) |
Mar 15, 2023 | 39.96 | 40.09 | 39.02 | 39.76 | 2,774,615 | -1.47(-3.57%) |
Mar 14, 2023 | 40.86 | 41.64 | 40.57 | 41.23 | 3,414,255 | +1.08(+2.70%) |
Mar 13, 2023 | 40.55 | 40.67 | 39.79 | 40.15 | 3,338,378 | -1.37(-3.30%) |
Mar 10, 2023 | 42.34 | 42.84 | 41.19 | 41.51 | 2,049,046 | -0.90(-2.12%) |
Mar 09, 2023 | 43.39 | 43.58 | 42.39 | 42.42 | 2,177,258 | -0.94(-2.18%) |
Mar 08, 2023 | 43.40 | 43.78 | 43.08 | 43.36 | 1,468,929 | +0.08(+0.18%) |
Mar 07, 2023 | 43.39 | 43.79 | 43.03 | 43.28 | 1,928,414 | -0.25(-0.58%) |
Mar 06, 2023 | 44.16 | 44.19 | 43.39 | 43.53 | 2,432,765 | -0.47(-1.06%) |
Mar 03, 2023 | 44.21 | 44.29 | 43.78 | 44.00 | 1,921,355 | +0.10(+0.22%) |
Mar 02, 2023 | 43.53 | 43.91 | 43.06 | 43.91 | 2,274,372 | +0.04(+0.10%) |
Mar 01, 2023 | 43.55 | 44.14 | 43.20 | 43.86 | 1,758,333 | +0.32(+0.74%) |
Feb 28, 2023 | 43.43 | 43.78 | 43.27 | 43.54 | 2,363,304 | +0.25(+0.58%) |
Feb 27, 2023 | 43.34 | 43.67 | 43.06 | 43.29 | 1,946,745 | +0.33(+0.76%) |
Feb 24, 2023 | 42.24 | 43.13 | 42.19 | 42.96 | 2,589,263 | +0.01(+0.02%) |
Feb 23, 2023 | 43.30 | 43.39 | 42.69 | 42.95 | 2,587,436 | +0.03(+0.06%) |
Feb 22, 2023 | 42.75 | 43.17 | 42.35 | 42.93 | 2,587,718 | +0.35(+0.83%) |
Feb 21, 2023 | 43.36 | 43.77 | 42.45 | 42.57 | 3,140,225 | -0.95(-2.18%) |
Feb 17, 2023 | 43.22 | 43.53 | 42.72 | 43.52 | 3,327,375 | +0.10(+0.22%) |
Feb 16, 2023 | 42.05 | 43.54 | 41.81 | 43.43 | 3,108,545 | +0.81(+1.90%) |
Feb 15, 2023 | 42.71 | 42.96 | 42.38 | 42.62 | 1,774,160 | -0.27(-0.62%) |
Feb 14, 2023 | 42.82 | 43.20 | 42.27 | 42.88 | 2,356,945 | -0.15(-0.34%) |
Feb 13, 2023 | 41.68 | 43.11 | 41.61 | 43.03 | 3,189,050 | +1.33(+3.19%) |
Feb 10, 2023 | 40.96 | 41.86 | 40.92 | 41.70 | 4,646,603 | +0.32(+0.77%) |
Feb 09, 2023 | 41.58 | 43.83 | 41.04 | 41.38 | 7,387,076 | +1.14(+2.83%) |
Feb 08, 2023 | 40.27 | 40.72 | 39.98 | 40.24 | 2,304,185 | -0.59(-1.44%) |
Feb 07, 2023 | 40.34 | 41.10 | 40.23 | 40.83 | 3,074,578 | +0.29(+0.72%) |
Feb 06, 2023 | 40.87 | 40.87 | 40.08 | 40.54 | 2,475,530 | -0.55(-1.34%) |
Feb 03, 2023 | 41.00 | 41.69 | 40.87 | 41.09 | 2,505,215 | -0.52(-1.24%) |
Feb 02, 2023 | 41.67 | 42.30 | 41.43 | 41.61 | 2,061,071 | -0.06(-0.14%) |
Feb 01, 2023 | 40.80 | 41.87 | 40.74 | 41.67 | 2,309,028 | +0.86(+2.11%) |
Jan 31, 2023 | 40.11 | 40.90 | 40.03 | 40.80 | 2,390,143 | +0.97(+2.43%) |
Jan 30, 2023 | 39.05 | 40.16 | 39.05 | 39.84 | 2,071,184 | +0.16(+0.41%) |
Jan 27, 2023 | 39.90 | 40.15 | 39.57 | 39.67 | 2,358,944 | +0.56(+1.43%) |
Jan 26, 2023 | 39.07 | 39.23 | 38.65 | 39.11 | 1,306,163 | +0.41(+1.05%) |
Jan 25, 2023 | 38.34 | 38.77 | 38.24 | 38.71 | 1,290,471 | +0.28(+0.74%) |
Jan 24, 2023 | 38.04 | 38.71 | 37.75 | 38.42 | 1,942,944 | -0.13(-0.34%) |
Jan 23, 2023 | 38.41 | 38.68 | 38.27 | 38.55 | 1,260,098 | +0.23(+0.61%) |
Jan 20, 2023 | 37.90 | 38.39 | 37.71 | 38.32 | 1,664,407 | +0.60(+1.60%) |
Jan 19, 2023 | 37.37 | 37.80 | 37.05 | 37.71 | 2,019,908 | -0.13(-0.34%) |
Jan 18, 2023 | 38.60 | 38.68 | 37.63 | 37.84 | 1,947,741 | -0.35(-0.90%) |
Jan 17, 2023 | 38.40 | 38.75 | 38.19 | 38.19 | 2,131,593 | -0.20(-0.52%) |
Jan 13, 2023 | 37.97 | 38.41 | 37.81 | 38.39 | 1,469,236 | -0.11(-0.29%) |
Jan 12, 2023 | 37.95 | 38.72 | 37.81 | 38.50 | 2,114,887 | +0.91(+2.41%) |
Jan 11, 2023 | 37.20 | 37.67 | 37.08 | 37.59 | 2,318,402 | +0.42(+1.14%) |
Jan 10, 2023 | 36.63 | 37.21 | 36.49 | 37.17 | 1,757,452 | +0.72(+1.96%) |
Jan 09, 2023 | 37.11 | 37.23 | 36.38 | 36.45 | 2,748,094 | -0.79(-2.11%) |
Jan 06, 2023 | 36.50 | 37.43 | 36.37 | 37.24 | 1,641,689 | +0.99(+2.74%) |
Jan 05, 2023 | 35.57 | 36.73 | 35.42 | 36.25 | 1,893,868 | +0.34(+0.94%) |
Jan 04, 2023 | 35.20 | 36.22 | 35.03 | 35.91 | 1,932,080 | +1.16(+3.33%) |