Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 38.00 | 38.26 | 37.74 | 38.23 | 24,965,740 | +0.39(+1.04%) |
Mar 30, 2023 | 37.87 | 37.94 | 37.72 | 37.84 | 13,483,180 | +0.12(+0.32%) |
Mar 29, 2023 | 37.63 | 37.73 | 37.47 | 37.72 | 15,398,050 | +0.24(+0.65%) |
Mar 28, 2023 | 37.67 | 37.76 | 37.35 | 37.47 | 14,444,395 | -0.22(-0.57%) |
Mar 27, 2023 | 37.99 | 38.06 | 37.45 | 37.69 | 21,639,228 | -0.16(-0.42%) |
Mar 24, 2023 | 37.57 | 37.91 | 37.36 | 37.85 | 18,378,328 | +0.20(+0.52%) |
Mar 23, 2023 | 37.64 | 37.95 | 37.48 | 37.65 | 18,099,054 | +0.16(+0.42%) |
Mar 22, 2023 | 38.14 | 38.28 | 37.47 | 37.49 | 16,479,470 | -0.61(-1.60%) |
Mar 21, 2023 | 38.29 | 38.33 | 37.77 | 38.10 | 21,320,828 | -0.14(-0.37%) |
Mar 20, 2023 | 37.61 | 38.29 | 37.43 | 38.24 | 22,223,652 | +0.67(+1.77%) |
Mar 17, 2023 | 38.07 | 38.22 | 37.47 | 37.58 | 61,318,832 | -0.25(-0.67%) |
Mar 16, 2023 | 37.54 | 37.94 | 37.22 | 37.83 | 22,516,016 | +0.08(+0.22%) |
Mar 15, 2023 | 37.26 | 37.98 | 36.98 | 37.74 | 27,201,596 | +0.36(+0.95%) |
Mar 14, 2023 | 37.53 | 37.62 | 37.03 | 37.39 | 26,216,412 | +0.04(+0.10%) |
Mar 13, 2023 | 36.79 | 37.95 | 36.78 | 37.35 | 37,659,872 | +0.44(+1.19%) |
Mar 10, 2023 | 36.82 | 37.42 | 36.76 | 36.91 | 28,097,326 | -0.07(-0.18%) |
Mar 09, 2023 | 37.87 | 38.02 | 36.83 | 36.98 | 19,818,484 | -0.62(-1.64%) |
Mar 08, 2023 | 37.78 | 38.01 | 37.39 | 37.59 | 17,872,530 | -0.21(-0.55%) |
Mar 07, 2023 | 38.47 | 38.54 | 37.58 | 37.80 | 24,762,680 | -0.72(-1.87%) |
Mar 06, 2023 | 38.50 | 38.66 | 38.25 | 38.52 | 20,732,082 | -0.04(-0.10%) |
Mar 03, 2023 | 38.33 | 38.59 | 38.17 | 38.56 | 22,327,940 | +0.50(+1.30%) |
Mar 02, 2023 | 37.54 | 38.21 | 37.30 | 38.06 | 20,420,178 | +0.41(+1.10%) |
Mar 01, 2023 | 38.01 | 38.19 | 37.61 | 37.65 | 22,510,284 | -0.37(-0.96%) |
Feb 28, 2023 | 37.95 | 38.15 | 37.57 | 38.02 | 33,152,672 | -0.20(-0.51%) |
Feb 27, 2023 | 38.83 | 39.10 | 38.17 | 38.21 | 28,128,982 | -0.91(-2.32%) |
Feb 24, 2023 | 39.38 | 39.40 | 38.89 | 39.12 | 17,935,432 | -0.52(-1.30%) |
Feb 23, 2023 | 39.63 | 40.06 | 39.56 | 39.64 | 22,517,344 | -0.08(-0.19%) |
Feb 22, 2023 | 40.03 | 40.18 | 39.65 | 39.71 | 18,551,546 | -0.30(-0.75%) |
Feb 21, 2023 | 40.11 | 40.23 | 39.94 | 40.01 | 18,509,494 | -0.48(-1.18%) |
Feb 17, 2023 | 40.19 | 40.64 | 39.90 | 40.49 | 19,522,738 | +0.24(+0.61%) |
Feb 16, 2023 | 40.43 | 40.46 | 40.08 | 40.25 | 19,024,008 | -0.35(-0.85%) |
Feb 15, 2023 | 40.69 | 40.86 | 40.40 | 40.59 | 20,271,068 | -0.37(-0.91%) |
Feb 14, 2023 | 41.31 | 41.42 | 40.84 | 40.97 | 18,677,506 | -0.25(-0.61%) |
Feb 13, 2023 | 40.93 | 41.24 | 40.77 | 41.22 | 19,075,468 | +0.10(+0.25%) |
Feb 10, 2023 | 40.76 | 41.21 | 40.54 | 41.12 | 19,871,020 | +0.51(+1.25%) |
Feb 09, 2023 | 41.34 | 41.53 | 40.52 | 40.61 | 22,196,570 | -0.60(-1.46%) |
Feb 08, 2023 | 40.81 | 41.32 | 40.79 | 41.21 | 20,653,466 | +0.37(+0.89%) |
Feb 07, 2023 | 41.06 | 41.14 | 40.53 | 40.85 | 24,548,646 | -0.16(-0.39%) |
Feb 06, 2023 | 41.41 | 41.51 | 40.97 | 41.00 | 19,281,976 | -0.28(-0.68%) |
Feb 03, 2023 | 41.56 | 41.59 | 41.12 | 41.29 | 25,337,410 | -0.26(-0.63%) |
Feb 02, 2023 | 40.88 | 41.66 | 40.76 | 41.55 | 37,639,456 | +0.35(+0.84%) |
Feb 01, 2023 | 41.14 | 41.40 | 40.68 | 41.20 | 26,114,110 | -0.18(-0.43%) |
Jan 31, 2023 | 40.29 | 41.49 | 40.01 | 41.38 | 53,010,180 | +0.57(+1.40%) |
Jan 30, 2023 | 41.03 | 41.36 | 40.66 | 40.81 | 26,014,722 | -0.22(-0.55%) |
Jan 27, 2023 | 41.44 | 41.55 | 41.02 | 41.03 | 25,403,996 | -0.43(-1.04%) |
Jan 26, 2023 | 41.42 | 41.51 | 40.86 | 41.46 | 41,100,528 | -0.38(-0.92%) |
Jan 25, 2023 | 41.81 | 41.88 | 41.40 | 41.85 | 22,411,500 | +0.33(+0.81%) |
Jan 24, 2023 | 41.71 | 41.74 | 40.99 | 41.51 | 20,294,532 | -0.25(-0.60%) |
Jan 23, 2023 | 41.82 | 42.08 | 41.62 | 41.76 | 20,882,722 | -0.12(-0.29%) |
Jan 20, 2023 | 42.04 | 42.18 | 41.53 | 41.89 | 27,137,664 | +0.14(+0.33%) |
Jan 19, 2023 | 41.52 | 42.03 | 41.45 | 41.75 | 28,659,810 | -0.04(-0.09%) |
Jan 18, 2023 | 42.28 | 42.57 | 41.76 | 41.78 | 36,432,476 | -1.00(-2.34%) |
Jan 17, 2023 | 43.21 | 43.40 | 42.44 | 42.79 | 31,585,626 | -1.64(-3.70%) |
Jan 13, 2023 | 44.10 | 44.72 | 44.09 | 44.43 | 20,181,314 | +0.13(+0.29%) |
Jan 12, 2023 | 43.89 | 44.31 | 43.25 | 44.30 | 25,126,536 | +0.24(+0.55%) |
Jan 11, 2023 | 44.29 | 44.33 | 43.51 | 44.06 | 24,786,820 | -0.16(-0.36%) |
Jan 10, 2023 | 44.89 | 45.00 | 43.99 | 44.22 | 31,457,408 | -0.71(-1.59%) |
Jan 09, 2023 | 46.47 | 46.67 | 44.86 | 44.93 | 33,183,184 | -2.35(-4.97%) |
Jan 06, 2023 | 46.41 | 47.91 | 46.02 | 47.28 | 31,917,892 | +1.17(+2.54%) |
Jan 05, 2023 | 46.17 | 46.42 | 45.42 | 46.11 | 21,598,392 | -0.44(-0.94%) |
Jan 04, 2023 | 46.69 | 47.01 | 45.98 | 46.55 | 23,482,686 | -1.05(-2.20%) |