Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 32.17 | 32.35 | 31.90 | 31.98 | 7,034,832 | -0.15(-0.48%) |
Mar 30, 2023 | 32.03 | 32.30 | 32.00 | 32.13 | 4,593,343 | +0.15(+0.48%) |
Mar 29, 2023 | 32.28 | 32.32 | 31.87 | 31.98 | 12,981,489 | -0.10(-0.31%) |
Mar 28, 2023 | 32.15 | 32.43 | 31.87 | 32.08 | 9,024,379 | -0.15(-0.48%) |
Mar 27, 2023 | 32.24 | 32.36 | 32.19 | 32.23 | 4,309,007 | +0.14(+0.43%) |
Mar 24, 2023 | 32.10 | 32.18 | 31.90 | 32.09 | 4,371,159 | +0.59(+1.88%) |
Mar 23, 2023 | 32.48 | 32.48 | 31.36 | 31.50 | 7,349,946 | -0.79(-2.44%) |
Mar 22, 2023 | 32.76 | 32.83 | 32.29 | 32.29 | 3,976,165 | -0.41(-1.26%) |
Mar 21, 2023 | 32.76 | 32.83 | 32.55 | 32.70 | 3,055,866 | +0.25(+0.77%) |
Mar 20, 2023 | 32.13 | 32.61 | 32.13 | 32.45 | 3,508,222 | +0.52(+1.62%) |
Mar 17, 2023 | 32.25 | 32.32 | 31.88 | 31.93 | 4,406,898 | -0.46(-1.41%) |
Mar 16, 2023 | 32.56 | 32.56 | 32.17 | 32.39 | 4,339,057 | -0.02(-0.05%) |
Mar 15, 2023 | 32.29 | 32.45 | 31.82 | 32.41 | 9,463,648 | -0.42(-1.28%) |
Mar 14, 2023 | 32.87 | 32.94 | 32.58 | 32.83 | 5,654,448 | -0.05(-0.16%) |
Mar 13, 2023 | 33.14 | 33.38 | 32.82 | 32.88 | 9,506,223 | -0.70(-2.07%) |
Mar 10, 2023 | 33.59 | 33.86 | 33.49 | 33.58 | 6,200,855 | -0.04(-0.11%) |
Mar 09, 2023 | 33.55 | 33.80 | 33.41 | 33.61 | 5,457,704 | -0.03(-0.08%) |
Mar 08, 2023 | 33.40 | 33.68 | 33.40 | 33.64 | 5,009,991 | +0.28(+0.83%) |
Mar 07, 2023 | 33.91 | 33.92 | 33.24 | 33.36 | 5,379,768 | -0.64(-1.89%) |
Mar 06, 2023 | 33.51 | 34.03 | 33.50 | 34.00 | 4,264,690 | +0.06(+0.18%) |
Mar 03, 2023 | 33.65 | 33.96 | 33.65 | 33.94 | 3,548,390 | -0.13(-0.39%) |
Mar 02, 2023 | 33.47 | 34.08 | 33.47 | 34.07 | 3,597,361 | +0.30(+0.90%) |
Mar 01, 2023 | 33.91 | 33.95 | 33.62 | 33.77 | 4,297,953 | -0.19(-0.55%) |
Feb 28, 2023 | 34.28 | 34.32 | 33.91 | 33.96 | 3,904,389 | -0.52(-1.50%) |
Feb 27, 2023 | 34.45 | 34.71 | 34.37 | 34.48 | 3,701,997 | -0.02(-0.05%) |
Feb 24, 2023 | 34.22 | 34.53 | 34.15 | 34.49 | 3,117,954 | +0.20(+0.57%) |
Feb 23, 2023 | 34.05 | 34.32 | 34.04 | 34.30 | 2,378,514 | +0.25(+0.73%) |
Feb 22, 2023 | 34.16 | 34.24 | 33.95 | 34.05 | 2,721,892 | -0.12(-0.37%) |
Feb 21, 2023 | 34.22 | 34.26 | 34.01 | 34.17 | 2,396,631 | +0.13(+0.39%) |
Feb 17, 2023 | 33.62 | 34.11 | 33.56 | 34.04 | 2,094,588 | +0.45(+1.33%) |
Feb 16, 2023 | 33.58 | 33.73 | 33.43 | 33.59 | 2,641,936 | -0.30(-0.90%) |
Feb 15, 2023 | 33.91 | 33.94 | 33.78 | 33.90 | 2,939,222 | +0.04(+0.13%) |
Feb 14, 2023 | 33.87 | 33.95 | 33.78 | 33.85 | 5,155,258 | +0.05(+0.16%) |
Feb 13, 2023 | 33.47 | 33.84 | 33.37 | 33.80 | 4,101,176 | +0.92(+2.80%) |
Feb 10, 2023 | 33.13 | 33.22 | 32.86 | 32.88 | 4,240,366 | +0.09(+0.27%) |
Feb 09, 2023 | 32.91 | 33.05 | 32.52 | 32.79 | 6,105,199 | -0.52(-1.55%) |
Feb 08, 2023 | 33.44 | 33.48 | 33.24 | 33.31 | 3,002,548 | -0.21(-0.61%) |
Feb 07, 2023 | 33.15 | 33.54 | 33.02 | 33.51 | 3,986,736 | -0.01(-0.03%) |
Feb 06, 2023 | 33.64 | 33.70 | 33.29 | 33.52 | 3,289,486 | -0.32(-0.95%) |
Feb 03, 2023 | 34.04 | 34.17 | 33.74 | 33.84 | 2,746,634 | -0.35(-1.02%) |
Feb 02, 2023 | 34.47 | 34.47 | 33.98 | 34.19 | 3,095,194 | -0.37(-1.06%) |
Feb 01, 2023 | 34.37 | 34.65 | 34.16 | 34.56 | 3,546,010 | +0.21(+0.62%) |
Jan 31, 2023 | 34.36 | 34.38 | 34.07 | 34.34 | 4,208,760 | +0.37(+1.10%) |
Jan 30, 2023 | 33.64 | 34.05 | 33.60 | 33.97 | 3,810,187 | +0.46(+1.38%) |
Jan 27, 2023 | 33.66 | 33.75 | 33.48 | 33.50 | 2,767,908 | -0.19(-0.56%) |
Jan 26, 2023 | 33.83 | 33.85 | 33.56 | 33.69 | 2,988,119 | -0.29(-0.87%) |
Jan 25, 2023 | 33.60 | 34.04 | 33.60 | 33.99 | 3,292,372 | -0.12(-0.34%) |
Jan 24, 2023 | 34.03 | 34.71 | 33.62 | 34.10 | 5,292,063 | -0.31(-0.91%) |
Jan 23, 2023 | 34.62 | 34.66 | 34.34 | 34.41 | 3,049,338 | -0.21(-0.62%) |
Jan 20, 2023 | 34.46 | 34.65 | 34.29 | 34.63 | 2,829,787 | +0.22(+0.65%) |
Jan 19, 2023 | 34.33 | 34.61 | 34.28 | 34.40 | 7,802,874 | +0.55(+1.63%) |
Jan 18, 2023 | 34.40 | 34.40 | 33.83 | 33.85 | 5,006,252 | -0.53(-1.53%) |
Jan 17, 2023 | 34.64 | 34.87 | 34.36 | 34.38 | 4,237,947 | +0.12(+0.34%) |
Jan 13, 2023 | 34.25 | 34.33 | 34.17 | 34.26 | 3,203,447 | -0.38(-1.11%) |
Jan 12, 2023 | 34.54 | 34.84 | 34.40 | 34.65 | 3,083,046 | +0.36(+1.04%) |
Jan 11, 2023 | 34.49 | 34.57 | 34.01 | 34.29 | 5,052,845 | -0.24(-0.70%) |
Jan 10, 2023 | 35.23 | 35.29 | 34.39 | 34.53 | 5,937,851 | -1.18(-3.30%) |
Jan 09, 2023 | 36.09 | 36.10 | 35.68 | 35.71 | 2,968,853 | -0.60(-1.65%) |
Jan 06, 2023 | 35.88 | 36.36 | 35.80 | 36.31 | 2,851,195 | +0.46(+1.29%) |
Jan 05, 2023 | 35.76 | 35.96 | 35.61 | 35.84 | 2,524,588 | -0.21(-0.59%) |
Jan 04, 2023 | 36.18 | 36.30 | 36.01 | 36.06 | 3,078,463 | -0.03(-0.07%) |