Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 34.54 | 34.86 | 34.19 | 34.83 | 6,643,370 | +0.66(+1.92%) |
Mar 30, 2023 | 35.25 | 35.33 | 34.06 | 34.17 | 6,985,367 | -0.51(-1.48%) |
Mar 29, 2023 | 35.14 | 35.24 | 34.49 | 34.68 | 7,620,977 | +0.01(+0.03%) |
Mar 28, 2023 | 33.93 | 35.05 | 33.80 | 34.67 | 5,013,121 | +0.50(+1.47%) |
Mar 27, 2023 | 33.77 | 34.55 | 33.29 | 34.17 | 7,271,842 | +0.84(+2.52%) |
Mar 24, 2023 | 32.20 | 33.49 | 31.96 | 33.33 | 7,208,251 | +0.48(+1.47%) |
Mar 23, 2023 | 33.32 | 34.06 | 32.22 | 32.85 | 8,270,169 | -0.33(-0.99%) |
Mar 22, 2023 | 33.84 | 34.40 | 33.16 | 33.18 | 9,021,211 | -0.67(-1.97%) |
Mar 21, 2023 | 32.61 | 34.28 | 32.49 | 33.84 | 11,215,212 | +2.09(+6.57%) |
Mar 20, 2023 | 30.80 | 32.01 | 30.63 | 31.76 | 6,601,351 | +1.10(+3.59%) |
Mar 17, 2023 | 31.57 | 31.67 | 30.36 | 30.66 | 16,401,082 | -1.03(-3.26%) |
Mar 16, 2023 | 30.10 | 31.75 | 29.86 | 31.69 | 7,841,413 | +0.73(+2.37%) |
Mar 15, 2023 | 31.94 | 32.36 | 30.38 | 30.95 | 12,423,564 | -2.68(-7.98%) |
Mar 14, 2023 | 33.38 | 34.67 | 32.63 | 33.64 | 8,417,500 | +0.30(+0.90%) |
Mar 13, 2023 | 33.47 | 34.55 | 32.68 | 33.34 | 9,432,011 | -1.38(-3.98%) |
Mar 10, 2023 | 35.55 | 36.28 | 34.53 | 34.72 | 6,743,755 | -1.02(-2.86%) |
Mar 09, 2023 | 37.23 | 37.82 | 35.67 | 35.75 | 5,578,449 | -1.43(-3.85%) |
Mar 08, 2023 | 37.55 | 38.24 | 36.71 | 37.17 | 4,893,336 | -0.62(-1.64%) |
Mar 07, 2023 | 38.43 | 38.57 | 37.59 | 37.79 | 4,403,009 | -0.99(-2.54%) |
Mar 06, 2023 | 39.17 | 39.32 | 38.43 | 38.78 | 6,732,098 | -0.97(-2.43%) |
Mar 03, 2023 | 38.15 | 39.97 | 38.05 | 39.74 | 4,479,119 | +0.85(+2.19%) |
Mar 02, 2023 | 38.30 | 39.14 | 38.13 | 38.89 | 3,911,681 | +0.62(+1.61%) |
Mar 01, 2023 | 37.04 | 38.72 | 36.71 | 38.28 | 4,914,738 | +1.21(+3.26%) |
Feb 28, 2023 | 38.57 | 38.61 | 37.05 | 37.07 | 5,471,852 | -0.82(-2.17%) |
Feb 27, 2023 | 37.93 | 38.41 | 37.47 | 37.89 | 4,551,538 | +0.01(+0.03%) |
Feb 24, 2023 | 37.40 | 38.05 | 36.98 | 37.88 | 5,491,461 | +0.10(+0.26%) |
Feb 23, 2023 | 38.57 | 38.86 | 36.93 | 37.78 | 8,149,219 | +1.22(+3.33%) |
Feb 22, 2023 | 36.44 | 37.07 | 35.81 | 36.57 | 5,651,218 | -0.19(-0.53%) |
Feb 21, 2023 | 36.70 | 36.97 | 36.22 | 36.76 | 5,254,494 | -0.03(-0.08%) |
Feb 17, 2023 | 37.91 | 37.91 | 36.58 | 36.79 | 7,156,485 | -1.98(-5.11%) |
Feb 16, 2023 | 39.81 | 40.11 | 38.74 | 38.77 | 4,734,371 | -1.13(-2.83%) |
Feb 15, 2023 | 40.60 | 40.60 | 39.01 | 39.90 | 5,822,414 | -1.12(-2.73%) |
Feb 14, 2023 | 40.67 | 41.77 | 40.37 | 41.02 | 4,886,482 | -0.04(-0.09%) |
Feb 13, 2023 | 41.77 | 41.90 | 40.96 | 41.06 | 4,695,418 | -1.01(-2.41%) |
Feb 10, 2023 | 40.45 | 42.15 | 40.37 | 42.07 | 8,125,852 | +2.42(+6.11%) |
Feb 09, 2023 | 40.74 | 41.02 | 39.58 | 39.65 | 5,569,149 | -1.03(-2.54%) |
Feb 08, 2023 | 42.40 | 42.50 | 40.41 | 40.68 | 5,804,312 | -1.52(-3.59%) |
Feb 07, 2023 | 40.87 | 42.25 | 40.09 | 42.20 | 5,447,861 | +1.61(+3.97%) |
Feb 06, 2023 | 40.69 | 41.16 | 39.94 | 40.58 | 7,785,760 | -0.02(-0.05%) |
Feb 03, 2023 | 41.12 | 42.01 | 40.47 | 40.60 | 5,661,422 | -0.31(-0.76%) |
Feb 02, 2023 | 41.69 | 41.84 | 40.33 | 40.91 | 5,667,565 | -1.00(-2.40%) |
Feb 01, 2023 | 42.46 | 42.53 | 40.30 | 41.92 | 6,821,678 | -0.90(-2.10%) |
Jan 31, 2023 | 42.44 | 43.12 | 41.81 | 42.81 | 4,241,922 | +0.16(+0.38%) |
Jan 30, 2023 | 43.43 | 44.10 | 42.61 | 42.65 | 5,116,629 | -1.52(-3.43%) |
Jan 27, 2023 | 43.88 | 45.37 | 43.88 | 44.17 | 5,459,179 | +0.36(+0.82%) |
Jan 26, 2023 | 43.28 | 43.84 | 42.16 | 43.81 | 4,585,012 | +1.23(+2.88%) |
Jan 25, 2023 | 42.37 | 42.67 | 41.28 | 42.58 | 5,462,954 | +0.03(+0.07%) |
Jan 24, 2023 | 43.38 | 43.43 | 42.22 | 42.55 | 5,210,317 | -1.26(-2.87%) |
Jan 23, 2023 | 44.11 | 44.41 | 43.53 | 43.81 | 4,023,445 | +0.26(+0.60%) |
Jan 20, 2023 | 43.33 | 44.03 | 42.50 | 43.55 | 5,237,149 | +0.17(+0.40%) |
Jan 19, 2023 | 41.93 | 43.54 | 41.65 | 43.38 | 5,894,185 | +1.06(+2.50%) |
Jan 18, 2023 | 43.64 | 44.38 | 42.28 | 42.32 | 5,629,184 | -1.04(-2.39%) |
Jan 17, 2023 | 44.12 | 44.33 | 42.94 | 43.36 | 4,455,426 | -0.19(-0.44%) |
Jan 13, 2023 | 43.38 | 43.70 | 42.53 | 43.55 | 3,632,034 | -0.01(-0.02%) |
Jan 12, 2023 | 42.36 | 44.32 | 42.25 | 43.56 | 5,802,652 | +1.47(+3.49%) |
Jan 11, 2023 | 42.02 | 42.44 | 41.22 | 42.09 | 5,058,352 | +0.56(+1.34%) |
Jan 10, 2023 | 41.41 | 41.66 | 40.34 | 41.53 | 5,374,126 | -0.12(-0.30%) |
Jan 09, 2023 | 42.32 | 42.69 | 41.59 | 41.66 | 5,972,134 | +0.46(+1.12%) |
Jan 06, 2023 | 40.86 | 41.61 | 40.28 | 41.19 | 6,000,622 | +1.09(+2.71%) |
Jan 05, 2023 | 40.23 | 40.73 | 39.73 | 40.11 | 7,304,886 | -0.37(-0.93%) |
Jan 04, 2023 | 40.73 | 41.60 | 40.19 | 40.48 | 9,275,276 | -1.41(-3.37%) |