Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 36.84 | 36.84 | 36.23 | 36.53 | 6,555,152 | -0.16(-0.44%) |
Mar 30, 2023 | 36.66 | 36.88 | 36.45 | 36.69 | 4,823,925 | +0.16(+0.44%) |
Mar 29, 2023 | 36.47 | 36.80 | 36.45 | 36.53 | 4,782,427 | +0.26(+0.73%) |
Mar 28, 2023 | 36.49 | 36.75 | 36.24 | 36.27 | 4,359,302 | -0.20(-0.54%) |
Mar 27, 2023 | 36.17 | 36.61 | 36.17 | 36.47 | 5,744,840 | +0.40(+1.10%) |
Mar 24, 2023 | 35.43 | 36.11 | 35.35 | 36.07 | 5,229,721 | +0.72(+2.03%) |
Mar 23, 2023 | 35.37 | 35.71 | 35.17 | 35.35 | 5,698,056 | -0.14(-0.40%) |
Mar 22, 2023 | 36.04 | 36.22 | 35.48 | 35.49 | 4,705,390 | -0.44(-1.24%) |
Mar 21, 2023 | 35.94 | 36.03 | 35.71 | 35.94 | 6,780,133 | +0.09(+0.26%) |
Mar 20, 2023 | 35.61 | 36.08 | 35.55 | 35.84 | 6,579,825 | +0.29(+0.82%) |
Mar 17, 2023 | 35.99 | 35.99 | 35.36 | 35.55 | 12,028,321 | -0.52(-1.44%) |
Mar 16, 2023 | 35.90 | 36.11 | 35.49 | 36.07 | 8,001,057 | +0.07(+0.18%) |
Mar 15, 2023 | 35.69 | 36.05 | 35.42 | 36.00 | 6,385,305 | -0.03(-0.08%) |
Mar 14, 2023 | 35.96 | 36.10 | 35.63 | 36.03 | 8,867,689 | +0.02(+0.05%) |
Mar 13, 2023 | 35.65 | 36.60 | 35.65 | 36.01 | 8,101,932 | +0.17(+0.47%) |
Mar 10, 2023 | 35.75 | 35.97 | 35.66 | 35.84 | 5,662,523 | +0.14(+0.40%) |
Mar 09, 2023 | 35.78 | 36.05 | 35.54 | 35.70 | 6,799,525 | -0.12(-0.34%) |
Mar 08, 2023 | 36.22 | 36.24 | 35.56 | 35.82 | 6,245,163 | -0.30(-0.83%) |
Mar 07, 2023 | 36.34 | 36.40 | 35.94 | 36.12 | 5,147,740 | -0.33(-0.90%) |
Mar 06, 2023 | 36.41 | 36.52 | 36.22 | 36.45 | 4,430,665 | -0.05(-0.13%) |
Mar 03, 2023 | 36.05 | 36.61 | 35.62 | 36.50 | 6,019,800 | +0.36(+0.98%) |
Mar 02, 2023 | 36.00 | 36.35 | 35.87 | 36.14 | 4,253,771 | +0.24(+0.68%) |
Mar 01, 2023 | 36.34 | 36.37 | 35.62 | 35.90 | 5,934,685 | -0.50(-1.39%) |
Feb 28, 2023 | 37.11 | 37.11 | 36.34 | 36.40 | 9,576,224 | -0.67(-1.82%) |
Feb 27, 2023 | 37.22 | 37.41 | 36.97 | 37.08 | 4,810,475 | +0.05(+0.13%) |
Feb 24, 2023 | 37.05 | 37.23 | 36.88 | 37.03 | 5,436,201 | -0.13(-0.35%) |
Feb 23, 2023 | 36.96 | 37.30 | 36.91 | 37.16 | 5,304,272 | +0.16(+0.43%) |
Feb 22, 2023 | 37.43 | 37.43 | 36.90 | 37.00 | 7,045,399 | -0.27(-0.73%) |
Feb 21, 2023 | 37.40 | 37.63 | 36.72 | 37.27 | 8,927,398 | -0.12(-0.33%) |
Feb 17, 2023 | 37.17 | 37.58 | 37.04 | 37.40 | 10,840,406 | +0.21(+0.55%) |
Feb 16, 2023 | 36.96 | 37.29 | 36.72 | 37.19 | 9,544,571 | -0.33(-0.87%) |
Feb 15, 2023 | 37.22 | 37.66 | 36.82 | 37.52 | 8,296,396 | +0.23(+0.63%) |
Feb 14, 2023 | 37.75 | 37.78 | 37.15 | 37.28 | 7,821,268 | -0.42(-1.12%) |
Feb 13, 2023 | 37.23 | 37.75 | 37.17 | 37.70 | 7,050,966 | +0.65(+1.77%) |
Feb 10, 2023 | 36.44 | 37.25 | 36.40 | 37.05 | 5,942,222 | +0.69(+1.90%) |
Feb 09, 2023 | 36.75 | 36.78 | 36.16 | 36.36 | 5,285,805 | -0.17(-0.46%) |
Feb 08, 2023 | 36.83 | 36.83 | 36.46 | 36.53 | 6,420,534 | -0.44(-1.19%) |
Feb 07, 2023 | 37.12 | 37.12 | 36.59 | 36.97 | 6,538,076 | -0.36(-0.98%) |
Feb 06, 2023 | 36.79 | 37.36 | 36.60 | 37.33 | 6,971,240 | +0.51(+1.40%) |
Feb 03, 2023 | 37.49 | 37.56 | 36.66 | 36.82 | 6,627,782 | -0.57(-1.53%) |
Feb 02, 2023 | 37.43 | 37.54 | 37.12 | 37.39 | 9,374,793 | -0.51(-1.36%) |
Feb 01, 2023 | 37.79 | 38.13 | 37.54 | 37.90 | 6,480,572 | +0.01(+0.02%) |
Jan 31, 2023 | 37.92 | 38.03 | 37.40 | 37.89 | 7,954,379 | +0.15(+0.40%) |
Jan 30, 2023 | 37.19 | 37.95 | 37.18 | 37.74 | 6,661,713 | +0.64(+1.71%) |
Jan 27, 2023 | 37.05 | 37.18 | 36.54 | 37.11 | 5,578,616 | +0.03(+0.08%) |
Jan 26, 2023 | 37.26 | 37.26 | 36.61 | 37.08 | 5,803,399 | -0.27(-0.73%) |
Jan 25, 2023 | 37.07 | 37.44 | 36.73 | 37.35 | 4,746,439 | +0.12(+0.33%) |
Jan 24, 2023 | 37.58 | 37.77 | 36.99 | 37.23 | 6,237,226 | -0.41(-1.09%) |
Jan 23, 2023 | 37.42 | 37.83 | 37.26 | 37.64 | 7,027,630 | +0.36(+0.95%) |
Jan 20, 2023 | 37.34 | 37.39 | 36.75 | 37.28 | 9,385,107 | -0.15(-0.40%) |
Jan 19, 2023 | 37.08 | 37.71 | 37.06 | 37.43 | 10,460,602 | +0.36(+0.96%) |
Jan 18, 2023 | 39.37 | 39.45 | 36.98 | 37.08 | 21,418,172 | -2.50(-6.31%) |
Jan 17, 2023 | 39.60 | 39.84 | 39.48 | 39.57 | 10,471,298 | -0.08(-0.21%) |
Jan 13, 2023 | 39.48 | 39.79 | 39.44 | 39.66 | 6,495,304 | -0.01(-0.02%) |
Jan 12, 2023 | 39.83 | 39.93 | 39.52 | 39.67 | 7,524,269 | -0.12(-0.31%) |
Jan 11, 2023 | 39.73 | 39.91 | 39.50 | 39.79 | 9,145,715 | +0.22(+0.54%) |
Jan 10, 2023 | 39.41 | 39.80 | 39.40 | 39.57 | 7,407,656 | +0.12(+0.31%) |
Jan 09, 2023 | 39.63 | 40.01 | 39.44 | 39.45 | 10,453,417 | -0.36(-0.92%) |
Jan 06, 2023 | 39.21 | 39.99 | 39.06 | 39.82 | 6,871,641 | +1.18(+3.05%) |
Jan 05, 2023 | 38.69 | 38.88 | 38.51 | 38.64 | 7,068,947 | +0.08(+0.22%) |
Jan 04, 2023 | 38.37 | 38.88 | 38.29 | 38.55 | 8,767,982 | +0.43(+1.13%) |