Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 33.23 | 33.52 | 33.16 | 33.48 | 3,336,225 | +0.37(+1.13%) |
Mar 30, 2023 | 32.82 | 33.33 | 32.82 | 33.10 | 2,172,162 | +0.49(+1.51%) |
Mar 29, 2023 | 32.47 | 32.77 | 32.37 | 32.61 | 2,590,545 | +0.40(+1.25%) |
Mar 28, 2023 | 32.27 | 32.79 | 32.16 | 32.21 | 3,909,238 | -0.86(-2.59%) |
Mar 27, 2023 | 32.67 | 33.44 | 32.66 | 33.06 | 3,508,054 | +0.56(+1.72%) |
Mar 24, 2023 | 32.91 | 32.92 | 31.60 | 32.50 | 4,844,046 | -0.60(-1.81%) |
Mar 23, 2023 | 32.91 | 33.64 | 32.83 | 33.10 | 2,780,211 | +0.34(+1.05%) |
Mar 22, 2023 | 33.13 | 33.48 | 32.74 | 32.76 | 2,795,676 | -0.40(-1.22%) |
Mar 21, 2023 | 33.24 | 33.51 | 32.89 | 33.16 | 3,444,165 | +0.29(+0.90%) |
Mar 20, 2023 | 32.22 | 33.33 | 32.12 | 32.87 | 3,259,270 | +0.69(+2.14%) |
Mar 17, 2023 | 32.23 | 32.49 | 32.08 | 32.18 | 6,271,896 | -0.21(-0.64%) |
Mar 16, 2023 | 31.79 | 32.49 | 31.71 | 32.39 | 3,810,772 | +0.39(+1.23%) |
Mar 15, 2023 | 31.72 | 32.26 | 31.70 | 31.99 | 2,855,780 | -0.35(-1.09%) |
Mar 14, 2023 | 32.22 | 32.63 | 31.95 | 32.35 | 3,162,689 | +0.61(+1.92%) |
Mar 13, 2023 | 32.34 | 32.47 | 31.66 | 31.74 | 3,750,581 | -0.85(-2.59%) |
Mar 10, 2023 | 32.57 | 32.85 | 32.25 | 32.58 | 3,219,996 | -0.13(-0.39%) |
Mar 09, 2023 | 33.96 | 34.18 | 32.66 | 32.71 | 2,948,690 | -1.21(-3.57%) |
Mar 08, 2023 | 34.11 | 34.42 | 33.75 | 33.92 | 2,214,780 | -0.19(-0.55%) |
Mar 07, 2023 | 34.21 | 34.57 | 34.06 | 34.11 | 2,704,263 | -0.11(-0.32%) |
Mar 06, 2023 | 34.57 | 34.96 | 34.16 | 34.21 | 2,962,811 | -0.12(-0.34%) |
Mar 03, 2023 | 34.65 | 34.74 | 34.21 | 34.33 | 2,493,309 | -0.19(-0.54%) |
Mar 02, 2023 | 34.17 | 34.58 | 34.08 | 34.52 | 2,509,163 | +0.30(+0.89%) |
Mar 01, 2023 | 34.16 | 34.41 | 34.05 | 34.21 | 2,251,720 | -0.22(-0.63%) |
Feb 28, 2023 | 34.56 | 35.04 | 34.28 | 34.43 | 3,769,278 | -0.40(-1.16%) |
Feb 27, 2023 | 35.20 | 35.22 | 34.73 | 34.83 | 2,659,803 | -0.20(-0.59%) |
Feb 24, 2023 | 35.02 | 35.31 | 34.85 | 35.04 | 2,166,688 | -0.44(-1.24%) |
Feb 23, 2023 | 35.51 | 35.87 | 35.05 | 35.48 | 2,703,105 | -0.17(-0.47%) |
Feb 22, 2023 | 35.29 | 35.78 | 35.24 | 35.64 | 3,137,123 | +0.33(+0.94%) |
Feb 21, 2023 | 35.92 | 36.27 | 35.28 | 35.31 | 2,987,242 | -0.84(-2.32%) |
Feb 17, 2023 | 35.85 | 36.38 | 35.63 | 36.15 | 4,559,510 | +0.29(+0.82%) |
Feb 16, 2023 | 35.80 | 36.33 | 35.72 | 35.86 | 2,909,040 | -0.38(-1.05%) |
Feb 15, 2023 | 34.86 | 36.27 | 34.77 | 36.24 | 3,035,949 | +1.33(+3.80%) |
Feb 14, 2023 | 34.75 | 35.11 | 34.52 | 34.91 | 2,375,704 | +0.07(+0.20%) |
Feb 13, 2023 | 35.00 | 35.26 | 34.63 | 34.84 | 2,839,560 | -0.12(-0.33%) |
Feb 10, 2023 | 34.91 | 35.20 | 34.65 | 34.96 | 3,813,044 | +0.07(+0.20%) |
Feb 09, 2023 | 35.50 | 35.56 | 34.63 | 34.89 | 4,805,549 | +0.20(+0.56%) |
Feb 08, 2023 | 35.46 | 35.93 | 34.30 | 34.70 | 7,176,604 | +1.45(+4.38%) |
Feb 07, 2023 | 32.84 | 33.30 | 32.43 | 33.24 | 2,598,530 | +0.08(+0.24%) |
Feb 06, 2023 | 33.58 | 33.58 | 32.98 | 33.16 | 2,356,792 | -0.62(-1.82%) |
Feb 03, 2023 | 33.98 | 34.19 | 33.27 | 33.78 | 2,180,624 | -0.37(-1.09%) |
Feb 02, 2023 | 33.63 | 34.43 | 33.39 | 34.15 | 1,939,055 | +0.65(+1.95%) |
Feb 01, 2023 | 32.93 | 33.71 | 32.71 | 33.50 | 2,434,153 | +0.36(+1.09%) |
Jan 31, 2023 | 32.86 | 33.17 | 32.72 | 33.14 | 2,077,044 | +0.27(+0.83%) |
Jan 30, 2023 | 32.78 | 33.07 | 32.70 | 32.86 | 1,999,177 | -0.19(-0.56%) |
Jan 27, 2023 | 33.13 | 33.27 | 32.87 | 33.05 | 1,555,438 | -0.11(-0.32%) |
Jan 26, 2023 | 32.74 | 33.24 | 32.63 | 33.16 | 2,293,180 | +0.46(+1.40%) |
Jan 25, 2023 | 32.47 | 33.33 | 32.26 | 32.70 | 5,437,005 | +0.80(+2.51%) |
Jan 24, 2023 | 31.72 | 32.07 | 31.60 | 31.90 | 1,775,469 | +0.00(+0.00%) |
Jan 23, 2023 | 30.85 | 31.97 | 30.85 | 31.90 | 1,813,964 | +1.08(+3.52%) |
Jan 20, 2023 | 30.72 | 30.89 | 30.49 | 30.81 | 2,003,666 | +0.24(+0.80%) |
Jan 19, 2023 | 30.62 | 30.71 | 30.09 | 30.57 | 2,888,582 | -0.17(-0.54%) |
Jan 18, 2023 | 31.02 | 31.32 | 30.69 | 30.73 | 2,440,965 | -0.28(-0.91%) |
Jan 17, 2023 | 31.40 | 31.62 | 30.91 | 31.02 | 1,806,037 | -0.55(-1.73%) |
Jan 13, 2023 | 31.22 | 31.58 | 31.08 | 31.56 | 1,759,971 | +0.12(+0.37%) |
Jan 12, 2023 | 31.43 | 31.55 | 31.03 | 31.45 | 2,292,848 | +0.14(+0.44%) |
Jan 11, 2023 | 31.23 | 31.37 | 30.74 | 31.31 | 2,515,249 | +0.18(+0.56%) |
Jan 10, 2023 | 30.49 | 31.15 | 30.38 | 31.13 | 2,112,015 | +0.61(+1.98%) |
Jan 09, 2023 | 31.02 | 31.22 | 30.48 | 30.53 | 4,212,564 | -0.47(-1.51%) |
Jan 06, 2023 | 30.31 | 31.03 | 30.22 | 31.00 | 2,112,152 | +0.88(+2.92%) |
Jan 05, 2023 | 30.47 | 30.47 | 29.91 | 30.12 | 2,595,952 | -0.42(-1.37%) |
Jan 04, 2023 | 29.83 | 30.62 | 29.36 | 30.54 | 2,505,511 | +0.99(+3.34%) |