Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 41.98 | 42.47 | 41.18 | 42.25 | 2,305,455 | +0.17(+0.39%) |
Mar 30, 2023 | 43.43 | 43.44 | 41.81 | 42.09 | 1,434,760 | -0.71(-1.66%) |
Mar 29, 2023 | 42.90 | 43.42 | 42.12 | 42.80 | 2,571,470 | +0.13(+0.30%) |
Mar 28, 2023 | 41.29 | 43.50 | 40.89 | 42.67 | 3,341,737 | +1.24(+2.99%) |
Mar 27, 2023 | 40.78 | 41.92 | 39.70 | 41.44 | 2,467,614 | +1.48(+3.71%) |
Mar 24, 2023 | 39.08 | 40.17 | 38.22 | 39.95 | 4,036,216 | -0.24(-0.61%) |
Mar 23, 2023 | 42.15 | 43.23 | 39.85 | 40.20 | 3,663,027 | -1.72(-4.11%) |
Mar 22, 2023 | 41.56 | 43.63 | 41.23 | 41.92 | 2,921,206 | +0.22(+0.54%) |
Mar 21, 2023 | 42.38 | 42.49 | 41.07 | 41.70 | 3,443,524 | +0.65(+1.59%) |
Mar 20, 2023 | 39.52 | 41.73 | 38.80 | 41.05 | 3,255,501 | +1.66(+4.21%) |
Mar 17, 2023 | 38.99 | 39.99 | 38.53 | 39.39 | 9,155,817 | -0.12(-0.30%) |
Mar 16, 2023 | 37.23 | 39.56 | 36.78 | 39.51 | 3,287,923 | +1.34(+3.50%) |
Mar 15, 2023 | 38.70 | 38.70 | 36.37 | 38.17 | 4,821,740 | -2.24(-5.55%) |
Mar 14, 2023 | 40.55 | 42.16 | 39.65 | 40.41 | 3,334,340 | +0.18(+0.44%) |
Mar 13, 2023 | 40.99 | 41.91 | 39.42 | 40.24 | 3,673,439 | -2.91(-6.75%) |
Mar 10, 2023 | 44.23 | 45.56 | 43.07 | 43.15 | 2,710,699 | -0.17(-0.38%) |
Mar 09, 2023 | 44.38 | 46.19 | 43.24 | 43.32 | 2,633,214 | -0.98(-2.22%) |
Mar 08, 2023 | 45.48 | 46.51 | 43.43 | 44.30 | 2,227,325 | -1.20(-2.63%) |
Mar 07, 2023 | 45.75 | 46.67 | 45.02 | 45.50 | 2,088,239 | -0.47(-1.02%) |
Mar 06, 2023 | 46.12 | 46.53 | 45.58 | 45.97 | 1,961,257 | -0.88(-1.87%) |
Mar 03, 2023 | 45.79 | 47.28 | 44.83 | 46.84 | 2,043,381 | +0.72(+1.56%) |
Mar 02, 2023 | 45.34 | 46.64 | 44.91 | 46.12 | 2,123,732 | +0.39(+0.85%) |
Mar 01, 2023 | 42.77 | 46.05 | 42.63 | 45.73 | 2,897,083 | +3.14(+7.37%) |
Feb 28, 2023 | 44.33 | 44.44 | 42.60 | 42.60 | 3,136,790 | -0.83(-1.91%) |
Feb 27, 2023 | 42.33 | 43.79 | 42.08 | 43.42 | 2,170,450 | +1.18(+2.80%) |
Feb 24, 2023 | 41.90 | 42.48 | 40.31 | 42.24 | 2,140,117 | -0.32(-0.75%) |
Feb 23, 2023 | 42.43 | 43.20 | 41.37 | 42.56 | 5,613,309 | +1.09(+2.62%) |
Feb 22, 2023 | 42.74 | 43.58 | 40.86 | 41.47 | 2,595,556 | -1.46(-3.39%) |
Feb 21, 2023 | 40.42 | 43.21 | 40.42 | 42.93 | 4,149,743 | +2.34(+5.76%) |
Feb 17, 2023 | 44.04 | 44.31 | 40.07 | 40.59 | 4,819,284 | -3.01(-6.90%) |
Feb 16, 2023 | 43.26 | 45.88 | 43.21 | 43.60 | 7,875,816 | +3.07(+7.56%) |
Feb 15, 2023 | 39.97 | 40.76 | 39.30 | 40.53 | 2,714,355 | -0.34(-0.83%) |
Feb 14, 2023 | 40.84 | 41.86 | 40.38 | 40.87 | 2,256,559 | +0.03(+0.07%) |
Feb 13, 2023 | 40.85 | 41.50 | 40.41 | 40.84 | 2,611,120 | -0.16(-0.40%) |
Feb 10, 2023 | 39.44 | 41.19 | 39.31 | 41.01 | 2,510,563 | +2.47(+6.42%) |
Feb 09, 2023 | 39.07 | 39.13 | 38.12 | 38.53 | 1,646,368 | -0.29(-0.75%) |
Feb 08, 2023 | 39.24 | 39.43 | 37.88 | 38.83 | 1,630,330 | -0.48(-1.21%) |
Feb 07, 2023 | 37.41 | 39.60 | 37.26 | 39.30 | 2,653,852 | +2.23(+6.02%) |
Feb 06, 2023 | 38.62 | 39.16 | 36.64 | 37.07 | 2,897,874 | -1.35(-3.51%) |
Feb 03, 2023 | 39.09 | 40.14 | 38.30 | 38.42 | 2,293,638 | -0.35(-0.90%) |
Feb 02, 2023 | 39.00 | 39.14 | 37.46 | 38.77 | 3,073,642 | -0.23(-0.60%) |
Feb 01, 2023 | 40.58 | 40.83 | 37.56 | 39.00 | 3,030,927 | -1.74(-4.26%) |
Jan 31, 2023 | 39.97 | 40.79 | 39.67 | 40.74 | 2,544,943 | +0.62(+1.55%) |
Jan 30, 2023 | 41.44 | 41.81 | 39.95 | 40.12 | 2,208,444 | -1.77(-4.22%) |
Jan 27, 2023 | 43.91 | 44.22 | 41.80 | 41.88 | 1,804,330 | -2.17(-4.93%) |
Jan 26, 2023 | 43.37 | 44.08 | 42.10 | 44.05 | 1,967,194 | +1.61(+3.79%) |
Jan 25, 2023 | 43.48 | 43.99 | 42.32 | 42.44 | 2,115,067 | -1.29(-2.95%) |
Jan 24, 2023 | 44.41 | 49.34 | 41.86 | 43.73 | 3,043,376 | +1.24(+2.92%) |
Jan 23, 2023 | 41.52 | 44.05 | 41.39 | 42.49 | 3,394,188 | +1.39(+3.37%) |
Jan 20, 2023 | 39.99 | 41.40 | 39.52 | 41.11 | 2,862,110 | +1.56(+3.95%) |
Jan 19, 2023 | 38.32 | 39.65 | 38.18 | 39.54 | 1,774,951 | +1.18(+3.09%) |
Jan 18, 2023 | 39.27 | 40.06 | 38.33 | 38.36 | 1,865,957 | -0.62(-1.59%) |
Jan 17, 2023 | 38.84 | 39.95 | 38.48 | 38.98 | 1,465,553 | +0.39(+1.01%) |
Jan 13, 2023 | 39.03 | 39.63 | 38.44 | 38.59 | 1,968,078 | -0.26(-0.67%) |
Jan 12, 2023 | 38.36 | 39.15 | 38.22 | 38.85 | 2,351,936 | +0.86(+2.27%) |
Jan 11, 2023 | 37.52 | 38.06 | 37.14 | 37.99 | 1,798,240 | +0.66(+1.77%) |
Jan 10, 2023 | 37.24 | 37.61 | 36.19 | 37.33 | 1,635,130 | +0.77(+2.10%) |
Jan 09, 2023 | 39.47 | 39.47 | 36.25 | 36.56 | 2,925,098 | -1.50(-3.95%) |
Jan 06, 2023 | 37.70 | 38.91 | 37.68 | 38.07 | 2,270,518 | +0.93(+2.51%) |
Jan 05, 2023 | 36.01 | 37.55 | 35.73 | 37.14 | 1,955,034 | +1.10(+3.04%) |
Jan 04, 2023 | 35.45 | 36.64 | 35.32 | 36.04 | 2,924,092 | -0.40(-1.09%) |