Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 32.63 | 32.99 | 32.33 | 32.65 | 1,359,230 | +0.53(+1.63%) |
Mar 30, 2023 | 33.89 | 34.00 | 32.00 | 32.13 | 1,625,804 | -1.18(-3.55%) |
Mar 29, 2023 | 33.64 | 33.75 | 32.85 | 33.31 | 1,040,711 | +0.35(+1.07%) |
Mar 28, 2023 | 32.78 | 33.22 | 32.37 | 32.96 | 1,269,969 | -0.09(-0.26%) |
Mar 27, 2023 | 33.99 | 34.06 | 33.00 | 33.04 | 1,740,209 | +0.24(+0.73%) |
Mar 24, 2023 | 30.74 | 33.16 | 30.05 | 32.80 | 4,052,585 | +1.25(+3.96%) |
Mar 23, 2023 | 34.39 | 34.90 | 31.37 | 31.55 | 4,673,810 | -2.61(-7.63%) |
Mar 22, 2023 | 36.56 | 36.59 | 33.93 | 34.16 | 2,782,718 | -2.35(-6.43%) |
Mar 21, 2023 | 35.55 | 36.68 | 35.02 | 36.51 | 2,690,568 | +2.46(+7.24%) |
Mar 20, 2023 | 34.95 | 35.68 | 33.74 | 34.05 | 3,327,049 | +0.02(+0.06%) |
Mar 17, 2023 | 35.55 | 35.68 | 33.68 | 34.03 | 4,270,477 | -2.08(-5.76%) |
Mar 16, 2023 | 34.28 | 37.18 | 33.78 | 36.11 | 2,877,947 | +1.20(+3.45%) |
Mar 15, 2023 | 34.61 | 35.59 | 33.43 | 34.90 | 2,829,431 | -0.99(-2.77%) |
Mar 14, 2023 | 36.54 | 37.57 | 35.00 | 35.90 | 3,425,731 | +1.51(+4.39%) |
Mar 13, 2023 | 33.10 | 37.41 | 30.45 | 34.39 | 6,834,926 | -0.56(-1.61%) |
Mar 10, 2023 | 34.48 | 36.37 | 32.94 | 34.95 | 4,744,695 | -1.27(-3.51%) |
Mar 09, 2023 | 38.51 | 38.59 | 36.09 | 36.22 | 2,576,932 | -2.92(-7.46%) |
Mar 08, 2023 | 40.38 | 40.62 | 39.03 | 39.14 | 2,186,050 | -1.22(-3.03%) |
Mar 07, 2023 | 41.69 | 41.79 | 40.33 | 40.37 | 1,054,572 | -1.66(-3.95%) |
Mar 06, 2023 | 42.04 | 42.24 | 41.68 | 42.03 | 1,108,840 | -0.04(-0.09%) |
Mar 03, 2023 | 41.91 | 42.28 | 41.43 | 42.07 | 997,328 | +0.37(+0.89%) |
Mar 02, 2023 | 43.20 | 43.20 | 41.17 | 41.69 | 1,880,502 | -1.77(-4.06%) |
Mar 01, 2023 | 43.52 | 43.92 | 43.20 | 43.46 | 857,859 | -0.49(-1.11%) |
Feb 28, 2023 | 44.14 | 44.53 | 43.91 | 43.95 | 1,070,797 | -0.07(-0.15%) |
Feb 27, 2023 | 44.24 | 44.48 | 43.87 | 44.01 | 477,211 | +0.07(+0.15%) |
Feb 24, 2023 | 43.43 | 43.96 | 43.19 | 43.95 | 748,652 | -0.09(-0.20%) |
Feb 23, 2023 | 44.79 | 44.85 | 43.56 | 44.03 | 794,361 | -0.10(-0.22%) |
Feb 22, 2023 | 44.34 | 44.61 | 43.74 | 44.13 | 908,268 | -0.19(-0.43%) |
Feb 21, 2023 | 44.87 | 44.87 | 43.96 | 44.32 | 604,541 | -0.95(-2.11%) |
Feb 17, 2023 | 44.76 | 45.54 | 44.62 | 45.27 | 690,632 | +0.38(+0.85%) |
Feb 16, 2023 | 44.81 | 45.26 | 44.45 | 44.89 | 445,924 | -0.49(-1.07%) |
Feb 15, 2023 | 44.64 | 45.51 | 44.59 | 45.38 | 477,501 | +0.36(+0.81%) |
Feb 14, 2023 | 45.17 | 45.19 | 44.17 | 45.02 | 650,608 | -0.29(-0.63%) |
Feb 13, 2023 | 44.62 | 45.50 | 44.35 | 45.30 | 518,269 | +0.67(+1.50%) |
Feb 10, 2023 | 44.34 | 44.81 | 44.17 | 44.63 | 636,272 | +0.03(+0.06%) |
Feb 09, 2023 | 45.48 | 45.67 | 44.52 | 44.60 | 675,794 | -0.53(-1.18%) |
Feb 08, 2023 | 45.45 | 45.61 | 44.96 | 45.14 | 835,064 | -0.37(-0.82%) |
Feb 07, 2023 | 44.79 | 45.81 | 44.66 | 45.51 | 1,070,078 | +0.57(+1.27%) |
Feb 06, 2023 | 45.59 | 45.93 | 44.59 | 44.94 | 886,141 | -1.14(-2.47%) |
Feb 03, 2023 | 46.06 | 47.28 | 45.47 | 46.08 | 1,546,559 | -0.41(-0.88%) |
Feb 02, 2023 | 44.59 | 46.57 | 44.16 | 46.49 | 1,238,649 | +2.21(+4.98%) |
Feb 01, 2023 | 43.29 | 44.71 | 43.23 | 44.28 | 726,459 | +0.68(+1.55%) |
Jan 31, 2023 | 42.34 | 43.64 | 42.29 | 43.60 | 1,854,784 | +1.28(+3.02%) |
Jan 30, 2023 | 42.46 | 42.83 | 42.16 | 42.32 | 535,954 | -0.47(-1.09%) |
Jan 27, 2023 | 42.76 | 43.20 | 42.57 | 42.79 | 554,630 | +0.13(+0.31%) |
Jan 26, 2023 | 41.90 | 42.82 | 41.64 | 42.66 | 905,953 | +1.07(+2.57%) |
Jan 25, 2023 | 41.47 | 41.98 | 41.05 | 41.59 | 982,048 | -0.41(-0.98%) |
Jan 24, 2023 | 42.08 | 42.08 | 41.39 | 42.00 | 902,737 | -0.03(-0.07%) |
Jan 23, 2023 | 41.50 | 42.44 | 41.04 | 42.03 | 1,371,016 | +0.85(+2.06%) |
Jan 20, 2023 | 39.72 | 41.31 | 39.06 | 41.18 | 2,389,789 | +2.85(+7.42%) |
Jan 19, 2023 | 38.07 | 38.42 | 37.68 | 38.33 | 1,296,667 | +0.00(+0.00%) |
Jan 18, 2023 | 39.44 | 39.52 | 38.21 | 38.33 | 1,164,419 | -1.39(-3.51%) |
Jan 17, 2023 | 39.91 | 40.15 | 39.33 | 39.73 | 894,943 | -0.04(-0.10%) |
Jan 13, 2023 | 39.47 | 40.08 | 38.73 | 39.76 | 726,692 | -0.15(-0.38%) |
Jan 12, 2023 | 39.86 | 40.04 | 39.61 | 39.92 | 987,612 | +0.33(+0.84%) |
Jan 11, 2023 | 39.00 | 39.67 | 39.00 | 39.59 | 1,061,837 | +0.75(+1.93%) |
Jan 10, 2023 | 38.25 | 38.94 | 38.13 | 38.84 | 1,112,795 | +0.67(+1.76%) |
Jan 09, 2023 | 38.43 | 38.52 | 38.00 | 38.16 | 692,430 | -0.11(-0.30%) |
Jan 06, 2023 | 37.30 | 38.40 | 37.15 | 38.28 | 721,648 | +1.30(+3.51%) |
Jan 05, 2023 | 37.67 | 37.72 | 36.91 | 36.98 | 1,467,252 | -0.98(-2.57%) |
Jan 04, 2023 | 37.68 | 38.23 | 37.55 | 37.96 | 808,936 | +0.74(+1.98%) |