Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 42.67 | 42.67 | 41.75 | 42.15 | 2,726,645 | +0.43(+1.03%) |
Mar 30, 2023 | 41.80 | 41.85 | 41.38 | 41.72 | 2,155,369 | +0.13(+0.31%) |
Mar 29, 2023 | 41.42 | 41.63 | 41.08 | 41.59 | 1,860,838 | +0.69(+1.68%) |
Mar 28, 2023 | 40.52 | 40.98 | 40.47 | 40.90 | 2,840,660 | +0.36(+0.88%) |
Mar 27, 2023 | 40.56 | 40.77 | 40.25 | 40.55 | 1,973,369 | +0.51(+1.27%) |
Mar 24, 2023 | 39.55 | 40.16 | 39.03 | 40.04 | 2,399,943 | +0.06(+0.15%) |
Mar 23, 2023 | 40.16 | 40.78 | 39.70 | 39.98 | 3,435,182 | -0.32(-0.79%) |
Mar 22, 2023 | 40.41 | 41.11 | 40.27 | 40.30 | 4,353,819 | -0.04(-0.10%) |
Mar 21, 2023 | 40.16 | 40.91 | 39.95 | 40.34 | 5,587,682 | +1.06(+2.71%) |
Mar 20, 2023 | 39.04 | 39.80 | 39.04 | 39.27 | 5,951,406 | +0.27(+0.69%) |
Mar 17, 2023 | 39.99 | 40.19 | 38.77 | 39.00 | 7,581,112 | -1.23(-3.07%) |
Mar 16, 2023 | 38.81 | 40.40 | 38.63 | 40.24 | 5,223,795 | +1.06(+2.72%) |
Mar 15, 2023 | 39.56 | 39.66 | 37.97 | 39.17 | 5,773,623 | -1.39(-3.43%) |
Mar 14, 2023 | 40.59 | 41.05 | 40.08 | 40.57 | 3,892,685 | +0.75(+1.87%) |
Mar 13, 2023 | 40.06 | 40.41 | 39.40 | 39.82 | 4,461,593 | -0.81(-1.98%) |
Mar 10, 2023 | 41.74 | 41.78 | 40.10 | 40.63 | 4,175,961 | -1.21(-2.90%) |
Mar 09, 2023 | 43.75 | 43.75 | 41.66 | 41.84 | 5,627,688 | -1.66(-3.82%) |
Mar 08, 2023 | 43.20 | 43.51 | 42.88 | 43.50 | 3,886,024 | +0.38(+0.88%) |
Mar 07, 2023 | 43.53 | 43.68 | 43.11 | 43.12 | 4,351,221 | -0.41(-0.94%) |
Mar 06, 2023 | 43.55 | 43.95 | 43.22 | 43.53 | 3,594,417 | +0.01(+0.02%) |
Mar 03, 2023 | 43.40 | 43.66 | 42.82 | 43.52 | 3,205,857 | +0.40(+0.92%) |
Mar 02, 2023 | 42.36 | 43.18 | 42.02 | 43.12 | 3,270,416 | +0.55(+1.29%) |
Mar 01, 2023 | 41.97 | 42.66 | 41.72 | 42.58 | 3,349,391 | +0.62(+1.47%) |
Feb 28, 2023 | 42.03 | 44.14 | 41.68 | 41.96 | 4,915,176 | -0.14(-0.33%) |
Feb 27, 2023 | 42.09 | 42.27 | 41.80 | 42.10 | 2,005,697 | +0.36(+0.86%) |
Feb 24, 2023 | 41.36 | 41.83 | 41.04 | 41.74 | 2,862,711 | -0.07(-0.17%) |
Feb 23, 2023 | 42.02 | 42.45 | 41.53 | 41.81 | 4,879,074 | +0.04(+0.10%) |
Feb 22, 2023 | 41.69 | 42.47 | 41.62 | 41.77 | 2,317,309 | -0.10(-0.24%) |
Feb 21, 2023 | 42.79 | 42.88 | 41.77 | 41.87 | 2,357,472 | -0.93(-2.16%) |
Feb 17, 2023 | 42.70 | 42.93 | 42.42 | 42.79 | 2,023,066 | +0.07(+0.16%) |
Feb 16, 2023 | 42.74 | 43.60 | 42.61 | 42.72 | 2,851,473 | -0.46(-1.06%) |
Feb 15, 2023 | 42.28 | 43.20 | 42.10 | 43.18 | 3,148,511 | +0.39(+0.91%) |
Feb 14, 2023 | 40.09 | 42.97 | 39.07 | 42.79 | 5,403,607 | +1.93(+4.72%) |
Feb 13, 2023 | 40.41 | 41.11 | 40.41 | 40.86 | 4,370,828 | +0.56(+1.38%) |
Feb 10, 2023 | 40.20 | 40.36 | 39.78 | 40.31 | 2,997,599 | +0.07(+0.17%) |
Feb 09, 2023 | 40.85 | 41.20 | 40.24 | 40.24 | 2,314,251 | -0.35(-0.86%) |
Feb 08, 2023 | 40.32 | 40.70 | 40.32 | 40.59 | 1,991,719 | -0.02(-0.05%) |
Feb 07, 2023 | 39.66 | 40.73 | 39.55 | 40.61 | 2,281,220 | +0.89(+2.25%) |
Feb 06, 2023 | 39.46 | 39.72 | 39.24 | 39.71 | 1,755,474 | +0.10(+0.25%) |
Feb 03, 2023 | 39.85 | 40.25 | 39.42 | 39.61 | 2,099,650 | -0.37(-0.92%) |
Feb 02, 2023 | 40.37 | 40.47 | 39.61 | 39.98 | 2,323,738 | -0.36(-0.89%) |
Feb 01, 2023 | 40.22 | 40.52 | 39.69 | 40.34 | 2,366,992 | -0.10(-0.25%) |
Jan 31, 2023 | 39.97 | 40.45 | 39.61 | 40.44 | 1,834,771 | +0.50(+1.24%) |
Jan 30, 2023 | 39.83 | 40.31 | 39.78 | 39.94 | 1,496,355 | -0.21(-0.52%) |
Jan 27, 2023 | 40.47 | 40.84 | 40.04 | 40.15 | 1,731,472 | -0.42(-1.03%) |
Jan 26, 2023 | 39.67 | 40.59 | 39.24 | 40.57 | 2,257,840 | +1.20(+3.05%) |
Jan 25, 2023 | 38.73 | 39.42 | 38.49 | 39.36 | 1,792,477 | +0.20(+0.51%) |
Jan 24, 2023 | 39.15 | 39.51 | 38.60 | 39.16 | 2,605,740 | -0.02(-0.05%) |
Jan 23, 2023 | 38.57 | 39.25 | 38.46 | 39.18 | 2,499,082 | +0.73(+1.89%) |
Jan 20, 2023 | 38.39 | 38.52 | 38.07 | 38.46 | 1,708,667 | +0.27(+0.70%) |
Jan 19, 2023 | 38.98 | 39.08 | 38.16 | 38.19 | 2,471,657 | -1.09(-2.78%) |
Jan 18, 2023 | 40.66 | 40.66 | 39.24 | 39.28 | 2,725,234 | -1.07(-2.66%) |
Jan 17, 2023 | 40.44 | 40.73 | 40.13 | 40.36 | 1,912,180 | -0.14(-0.34%) |
Jan 13, 2023 | 39.94 | 40.59 | 39.68 | 40.50 | 1,528,324 | +0.08(+0.20%) |
Jan 12, 2023 | 40.25 | 40.76 | 40.14 | 40.42 | 2,753,444 | +0.28(+0.69%) |
Jan 11, 2023 | 40.47 | 40.72 | 40.05 | 40.14 | 2,387,801 | -0.16(-0.39%) |
Jan 10, 2023 | 39.61 | 40.31 | 39.40 | 40.30 | 1,624,622 | +0.47(+1.17%) |
Jan 09, 2023 | 40.48 | 40.73 | 39.75 | 39.83 | 1,955,571 | -0.38(-0.94%) |
Jan 06, 2023 | 39.50 | 40.36 | 39.45 | 40.21 | 2,527,189 | +1.13(+2.90%) |
Jan 05, 2023 | 39.13 | 39.30 | 38.84 | 39.08 | 1,533,452 | -0.23(-0.58%) |
Jan 04, 2023 | 38.87 | 39.48 | 38.84 | 39.30 | 2,569,232 | +0.49(+1.25%) |