Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 39.52 | 39.95 | 39.52 | 39.93 | 2,469,779 | +0.54(+1.37%) |
Mar 30, 2023 | 39.49 | 39.51 | 39.20 | 39.39 | 1,702,361 | +0.21(+0.53%) |
Mar 29, 2023 | 38.97 | 39.19 | 38.90 | 39.18 | 2,766,143 | +0.60(+1.55%) |
Mar 28, 2023 | 38.49 | 38.67 | 38.38 | 38.58 | 2,007,343 | +0.01(+0.03%) |
Mar 27, 2023 | 38.66 | 38.76 | 38.45 | 38.57 | 1,909,979 | +0.20(+0.51%) |
Mar 24, 2023 | 37.93 | 38.39 | 37.71 | 38.38 | 2,484,453 | +0.30(+0.80%) |
Mar 23, 2023 | 38.35 | 38.71 | 37.82 | 38.07 | 2,635,364 | -0.01(-0.03%) |
Mar 22, 2023 | 38.83 | 39.10 | 38.07 | 38.08 | 3,952,337 | -0.77(-1.99%) |
Mar 21, 2023 | 38.82 | 38.92 | 38.61 | 38.86 | 28,696,316 | +0.47(+1.23%) |
Mar 20, 2023 | 38.18 | 38.49 | 38.14 | 38.39 | 2,727,937 | +0.34(+0.89%) |
Mar 17, 2023 | 38.48 | 38.50 | 37.91 | 38.05 | 2,768,907 | -0.62(-1.62%) |
Mar 16, 2023 | 37.82 | 38.73 | 37.73 | 38.67 | 5,427,607 | +0.61(+1.59%) |
Mar 15, 2023 | 37.76 | 38.07 | 37.51 | 38.07 | 5,463,284 | -0.31(-0.81%) |
Mar 14, 2023 | 38.43 | 38.59 | 37.95 | 38.38 | 4,285,894 | +0.62(+1.65%) |
Mar 13, 2023 | 37.56 | 38.26 | 37.34 | 37.75 | 5,018,955 | -0.28(-0.74%) |
Mar 10, 2023 | 38.53 | 38.77 | 37.83 | 38.04 | 3,201,659 | -0.58(-1.49%) |
Mar 09, 2023 | 39.49 | 39.63 | 38.52 | 38.61 | 2,092,964 | -0.84(-2.13%) |
Mar 08, 2023 | 39.39 | 39.52 | 39.22 | 39.45 | 1,584,505 | +0.06(+0.15%) |
Mar 07, 2023 | 40.04 | 40.10 | 39.33 | 39.39 | 13,809,843 | -0.67(-1.68%) |
Mar 06, 2023 | 40.24 | 40.40 | 40.03 | 40.07 | 1,472,426 | -0.09(-0.22%) |
Mar 03, 2023 | 39.74 | 40.17 | 39.65 | 40.16 | 1,648,572 | +0.63(+1.61%) |
Mar 02, 2023 | 39.08 | 39.60 | 39.03 | 39.52 | 1,477,117 | +0.30(+0.77%) |
Mar 01, 2023 | 39.30 | 39.40 | 39.09 | 39.22 | 2,152,760 | -0.18(-0.45%) |
Feb 28, 2023 | 39.44 | 39.66 | 39.38 | 39.39 | 1,579,511 | -0.07(-0.17%) |
Feb 27, 2023 | 39.75 | 39.88 | 39.36 | 39.46 | 1,608,075 | +0.07(+0.17%) |
Feb 24, 2023 | 39.24 | 39.47 | 39.11 | 39.39 | 1,470,313 | -0.34(-0.86%) |
Feb 23, 2023 | 39.82 | 39.91 | 39.31 | 39.74 | 1,778,934 | +0.12(+0.30%) |
Feb 22, 2023 | 39.77 | 39.88 | 39.48 | 39.62 | 1,662,210 | -0.09(-0.22%) |
Feb 21, 2023 | 40.16 | 40.22 | 39.64 | 39.71 | 2,910,048 | -0.86(-2.12%) |
Feb 17, 2023 | 40.36 | 40.61 | 40.23 | 40.56 | 1,601,822 | -0.04(-0.10%) |
Feb 16, 2023 | 40.63 | 41.00 | 40.52 | 40.60 | 2,331,664 | -0.49(-1.19%) |
Feb 15, 2023 | 40.68 | 41.10 | 40.65 | 41.09 | 1,671,990 | +0.14(+0.33%) |
Feb 14, 2023 | 40.91 | 41.25 | 40.60 | 40.96 | 2,074,515 | -0.08(-0.19%) |
Feb 13, 2023 | 40.60 | 41.04 | 40.56 | 41.03 | 1,513,102 | +0.51(+1.25%) |
Feb 10, 2023 | 40.28 | 40.55 | 40.19 | 40.53 | 2,278,812 | +0.09(+0.22%) |
Feb 09, 2023 | 41.21 | 41.25 | 40.31 | 40.44 | 1,800,264 | -0.44(-1.07%) |
Feb 08, 2023 | 41.07 | 41.22 | 40.82 | 40.88 | 1,797,275 | -0.39(-0.95%) |
Feb 07, 2023 | 40.76 | 41.39 | 40.57 | 41.27 | 2,755,978 | +0.37(+0.91%) |
Feb 06, 2023 | 40.92 | 40.97 | 40.69 | 40.90 | 2,386,406 | -0.25(-0.62%) |
Feb 03, 2023 | 41.25 | 41.55 | 41.02 | 41.15 | 7,889,285 | -0.60(-1.43%) |
Feb 02, 2023 | 41.49 | 41.95 | 41.30 | 41.75 | 4,622,531 | +0.73(+1.78%) |
Feb 01, 2023 | 40.49 | 41.30 | 40.23 | 41.01 | 4,606,169 | +0.41(+1.01%) |
Jan 31, 2023 | 40.06 | 40.62 | 40.04 | 40.60 | 3,943,812 | +0.57(+1.41%) |
Jan 30, 2023 | 40.16 | 40.43 | 40.01 | 40.04 | 2,195,412 | -0.38(-0.94%) |
Jan 27, 2023 | 40.22 | 40.66 | 40.22 | 40.42 | 3,050,888 | +0.06(+0.15%) |
Jan 26, 2023 | 40.16 | 40.36 | 39.91 | 40.36 | 6,934,779 | +0.35(+0.88%) |
Jan 25, 2023 | 39.55 | 40.05 | 39.37 | 40.01 | 2,522,509 | +0.05(+0.12%) |
Jan 24, 2023 | 39.85 | 40.07 | 39.65 | 39.96 | 2,247,960 | -0.03(-0.07%) |
Jan 23, 2023 | 39.60 | 40.18 | 39.50 | 39.99 | 4,677,651 | +0.47(+1.19%) |
Jan 20, 2023 | 38.98 | 39.55 | 38.80 | 39.52 | 2,021,842 | +0.66(+1.71%) |
Jan 19, 2023 | 39.03 | 39.09 | 38.72 | 38.86 | 3,371,185 | -0.38(-0.97%) |
Jan 18, 2023 | 40.04 | 40.08 | 39.22 | 39.24 | 3,155,204 | -0.70(-1.76%) |
Jan 17, 2023 | 40.14 | 40.20 | 39.89 | 39.94 | 3,372,615 | -0.21(-0.51%) |
Jan 13, 2023 | 39.67 | 40.20 | 39.60 | 40.15 | 2,452,958 | +0.15(+0.37%) |
Jan 12, 2023 | 39.98 | 40.16 | 39.62 | 40.00 | 4,386,680 | +0.17(+0.42%) |
Jan 11, 2023 | 39.52 | 39.83 | 39.45 | 39.83 | 3,036,330 | +0.44(+1.12%) |
Jan 10, 2023 | 39.02 | 39.39 | 38.95 | 39.39 | 2,901,430 | +0.30(+0.77%) |
Jan 09, 2023 | 39.28 | 39.59 | 39.07 | 39.09 | 3,744,331 | +0.00(+0.00%) |
Jan 06, 2023 | 38.53 | 39.22 | 38.27 | 39.09 | 3,054,018 | +0.88(+2.30%) |
Jan 05, 2023 | 38.42 | 38.43 | 38.10 | 38.21 | 3,152,566 | -0.41(-1.06%) |
Jan 04, 2023 | 38.46 | 38.82 | 38.24 | 38.62 | 4,343,606 | +0.47(+1.23%) |