Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 35.77 | 36.21 | 35.63 | 36.17 | 11,025,118 | +0.68(+1.92%) |
Mar 30, 2023 | 35.75 | 35.98 | 35.37 | 35.49 | 9,430,483 | +0.29(+0.81%) |
Mar 29, 2023 | 34.41 | 35.24 | 34.23 | 35.21 | 13,474,465 | +1.46(+4.32%) |
Mar 28, 2023 | 33.98 | 34.17 | 33.58 | 33.75 | 12,385,194 | -0.23(-0.67%) |
Mar 27, 2023 | 33.85 | 34.06 | 33.29 | 33.97 | 11,475,834 | +0.73(+2.19%) |
Mar 24, 2023 | 33.00 | 33.31 | 32.53 | 33.24 | 12,081,408 | -0.03(-0.09%) |
Mar 23, 2023 | 33.89 | 34.28 | 32.72 | 33.27 | 12,761,284 | -0.31(-0.91%) |
Mar 22, 2023 | 34.64 | 34.83 | 33.56 | 33.58 | 13,109,372 | -1.04(-2.99%) |
Mar 21, 2023 | 34.15 | 34.83 | 33.98 | 34.61 | 13,876,592 | +1.46(+4.40%) |
Mar 20, 2023 | 32.99 | 33.78 | 32.81 | 33.16 | 15,145,565 | +0.24(+0.72%) |
Mar 17, 2023 | 33.81 | 33.81 | 32.66 | 32.92 | 28,132,526 | -1.21(-3.55%) |
Mar 16, 2023 | 33.38 | 34.44 | 33.29 | 34.13 | 24,222,348 | +0.28(+0.82%) |
Mar 15, 2023 | 34.13 | 34.14 | 33.16 | 33.86 | 18,242,298 | -1.25(-3.57%) |
Mar 14, 2023 | 35.96 | 36.16 | 34.59 | 35.11 | 19,203,344 | -0.16(-0.45%) |
Mar 13, 2023 | 35.13 | 35.81 | 34.38 | 35.27 | 22,783,882 | -0.75(-2.08%) |
Mar 10, 2023 | 37.18 | 37.25 | 35.76 | 36.02 | 14,337,670 | -1.28(-3.44%) |
Mar 09, 2023 | 38.97 | 39.15 | 37.24 | 37.30 | 15,819,135 | -1.91(-4.88%) |
Mar 08, 2023 | 39.15 | 39.47 | 38.83 | 39.21 | 10,822,575 | +0.02(+0.05%) |
Mar 07, 2023 | 39.66 | 39.87 | 39.07 | 39.19 | 12,293,995 | -0.70(-1.76%) |
Mar 06, 2023 | 40.45 | 40.62 | 39.70 | 39.89 | 9,947,153 | -0.55(-1.37%) |
Mar 03, 2023 | 39.83 | 40.78 | 39.69 | 40.44 | 13,618,053 | +1.46(+3.74%) |
Mar 02, 2023 | 37.87 | 39.01 | 37.59 | 38.98 | 13,135,905 | +0.89(+2.33%) |
Mar 01, 2023 | 38.06 | 38.70 | 38.02 | 38.10 | 14,387,842 | -0.02(-0.05%) |
Feb 28, 2023 | 38.58 | 38.61 | 37.87 | 38.12 | 17,446,784 | -0.56(-1.45%) |
Feb 27, 2023 | 38.89 | 39.37 | 38.51 | 38.68 | 17,607,926 | +0.13(+0.33%) |
Feb 24, 2023 | 38.28 | 38.69 | 37.84 | 38.55 | 13,141,499 | -0.07(-0.18%) |
Feb 23, 2023 | 40.39 | 40.59 | 38.24 | 38.62 | 20,247,168 | -1.61(-4.01%) |
Feb 22, 2023 | 40.57 | 40.80 | 39.98 | 40.23 | 10,024,128 | -0.24(-0.58%) |
Feb 21, 2023 | 41.75 | 42.39 | 40.43 | 40.47 | 12,519,029 | -2.01(-4.73%) |
Feb 17, 2023 | 42.31 | 42.47 | 41.51 | 42.47 | 13,247,663 | +0.07(+0.16%) |
Feb 16, 2023 | 41.71 | 42.93 | 41.54 | 42.41 | 14,764,453 | +0.15(+0.35%) |
Feb 15, 2023 | 41.46 | 42.29 | 41.37 | 42.26 | 11,851,165 | +0.51(+1.23%) |
Feb 14, 2023 | 41.03 | 42.04 | 41.02 | 41.75 | 13,221,528 | +0.40(+0.98%) |
Feb 13, 2023 | 40.07 | 41.40 | 40.06 | 41.34 | 13,058,678 | +0.66(+1.62%) |
Feb 10, 2023 | 40.58 | 40.95 | 40.30 | 40.68 | 11,635,018 | -0.28(-0.67%) |
Feb 09, 2023 | 41.41 | 42.29 | 40.82 | 40.96 | 21,189,168 | +0.06(+0.14%) |
Feb 08, 2023 | 40.42 | 41.42 | 40.32 | 40.90 | 12,519,411 | +0.17(+0.41%) |
Feb 07, 2023 | 40.59 | 41.10 | 40.08 | 40.73 | 11,729,935 | +0.06(+0.15%) |
Feb 06, 2023 | 40.24 | 40.94 | 40.11 | 40.67 | 14,520,824 | +0.21(+0.51%) |
Feb 03, 2023 | 39.99 | 41.31 | 39.66 | 40.47 | 18,870,928 | -0.36(-0.89%) |
Feb 02, 2023 | 39.63 | 41.37 | 39.28 | 40.83 | 29,210,550 | +2.16(+5.60%) |
Feb 01, 2023 | 38.81 | 39.20 | 37.94 | 38.67 | 25,944,542 | -0.02(-0.05%) |
Jan 31, 2023 | 38.30 | 39.09 | 37.71 | 38.69 | 47,753,440 | +2.98(+8.35%) |
Jan 30, 2023 | 36.16 | 36.67 | 35.64 | 35.70 | 23,966,168 | -1.63(-4.37%) |
Jan 27, 2023 | 35.99 | 37.62 | 35.85 | 37.34 | 22,355,782 | +1.45(+4.03%) |
Jan 26, 2023 | 36.39 | 36.58 | 35.65 | 35.89 | 19,870,934 | +0.16(+0.44%) |
Jan 25, 2023 | 35.41 | 35.96 | 34.81 | 35.73 | 13,931,541 | +0.12(+0.33%) |
Jan 24, 2023 | 35.42 | 36.07 | 35.24 | 35.62 | 12,261,065 | -0.24(-0.66%) |
Jan 23, 2023 | 35.11 | 36.01 | 34.95 | 35.85 | 17,277,634 | +1.07(+3.08%) |
Jan 20, 2023 | 35.10 | 35.43 | 34.72 | 34.78 | 17,468,776 | -0.37(-1.06%) |
Jan 19, 2023 | 35.08 | 35.44 | 34.56 | 35.15 | 11,589,530 | -0.70(-1.95%) |
Jan 18, 2023 | 36.46 | 36.92 | 35.84 | 35.85 | 11,504,234 | -0.17(-0.46%) |
Jan 17, 2023 | 35.91 | 36.54 | 35.63 | 36.02 | 13,968,597 | +0.10(+0.27%) |
Jan 13, 2023 | 35.89 | 36.14 | 35.23 | 35.92 | 21,590,856 | -1.79(-4.75%) |
Jan 12, 2023 | 37.53 | 37.99 | 37.22 | 37.71 | 15,567,502 | +0.50(+1.35%) |
Jan 11, 2023 | 36.75 | 37.50 | 36.55 | 37.21 | 15,436,175 | +0.70(+1.91%) |
Jan 10, 2023 | 35.56 | 36.54 | 35.32 | 36.51 | 10,444,543 | +1.17(+3.31%) |
Jan 09, 2023 | 35.94 | 36.25 | 35.27 | 35.34 | 11,805,711 | +0.01(+0.03%) |
Jan 06, 2023 | 34.13 | 35.42 | 33.99 | 35.33 | 9,943,825 | +0.90(+2.60%) |
Jan 05, 2023 | 33.65 | 34.86 | 33.57 | 34.44 | 12,126,268 | +0.30(+0.89%) |
Jan 04, 2023 | 33.74 | 34.38 | 33.54 | 34.13 | 11,509,778 | +0.86(+2.57%) |