Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 34.19 | 34.62 | 34.06 | 34.60 | 9,261,744 | +0.80(+2.37%) |
Mar 30, 2023 | 33.40 | 33.98 | 33.40 | 33.80 | 10,708,615 | +0.78(+2.37%) |
Mar 29, 2023 | 32.53 | 33.11 | 32.22 | 33.02 | 10,067,706 | +0.84(+2.62%) |
Mar 28, 2023 | 31.71 | 32.24 | 31.68 | 32.17 | 6,793,488 | +0.34(+1.06%) |
Mar 27, 2023 | 31.89 | 32.01 | 31.45 | 31.84 | 7,259,443 | +0.54(+1.71%) |
Mar 24, 2023 | 31.45 | 31.57 | 30.76 | 31.30 | 12,785,349 | -0.54(-1.71%) |
Mar 23, 2023 | 32.70 | 33.05 | 31.51 | 31.85 | 10,600,393 | -0.62(-1.92%) |
Mar 22, 2023 | 33.58 | 33.71 | 32.43 | 32.47 | 10,422,520 | -1.11(-3.30%) |
Mar 21, 2023 | 33.41 | 33.82 | 33.34 | 33.58 | 8,439,211 | +0.74(+2.26%) |
Mar 20, 2023 | 32.78 | 33.21 | 32.62 | 32.84 | 9,323,013 | +0.18(+0.55%) |
Mar 17, 2023 | 32.96 | 33.04 | 32.21 | 32.66 | 13,109,456 | -0.74(-2.23%) |
Mar 16, 2023 | 32.82 | 33.58 | 32.33 | 33.40 | 13,561,425 | +0.48(+1.44%) |
Mar 15, 2023 | 34.06 | 34.19 | 32.28 | 32.93 | 18,858,898 | -2.22(-6.32%) |
Mar 14, 2023 | 36.05 | 36.16 | 34.78 | 35.15 | 15,324,074 | -0.21(-0.59%) |
Mar 13, 2023 | 36.08 | 36.23 | 35.06 | 35.35 | 14,855,597 | -1.56(-4.21%) |
Mar 10, 2023 | 38.56 | 38.56 | 36.25 | 36.91 | 13,050,295 | -1.23(-3.22%) |
Mar 09, 2023 | 39.38 | 39.93 | 37.97 | 38.14 | 10,016,253 | -1.23(-3.12%) |
Mar 08, 2023 | 38.85 | 39.38 | 38.81 | 39.37 | 7,905,764 | +0.65(+1.69%) |
Mar 07, 2023 | 38.55 | 39.41 | 38.35 | 38.71 | 11,440,439 | +0.60(+1.59%) |
Mar 06, 2023 | 38.63 | 38.91 | 38.01 | 38.11 | 5,284,003 | -0.39(-1.00%) |
Mar 03, 2023 | 38.63 | 38.88 | 38.23 | 38.50 | 7,226,279 | +0.43(+1.12%) |
Mar 02, 2023 | 37.76 | 38.20 | 37.50 | 38.07 | 5,344,047 | -0.09(-0.23%) |
Mar 01, 2023 | 37.99 | 38.32 | 37.66 | 38.16 | 6,034,889 | +0.17(+0.44%) |
Feb 28, 2023 | 37.30 | 38.38 | 37.30 | 37.99 | 8,272,204 | +0.50(+1.32%) |
Feb 27, 2023 | 37.46 | 37.86 | 37.22 | 37.49 | 8,030,834 | +0.48(+1.28%) |
Feb 24, 2023 | 36.46 | 37.06 | 36.33 | 37.02 | 5,533,065 | -0.17(-0.45%) |
Feb 23, 2023 | 37.29 | 37.79 | 36.82 | 37.19 | 7,688,698 | +0.52(+1.40%) |
Feb 22, 2023 | 36.66 | 37.12 | 36.50 | 36.67 | 6,275,569 | -0.09(-0.24%) |
Feb 21, 2023 | 37.55 | 37.74 | 36.48 | 36.76 | 7,342,996 | -1.25(-3.28%) |
Feb 17, 2023 | 37.82 | 38.08 | 37.33 | 38.01 | 6,016,367 | +0.08(+0.21%) |
Feb 16, 2023 | 38.27 | 38.44 | 37.87 | 37.93 | 6,322,056 | -0.73(-1.90%) |
Feb 15, 2023 | 38.32 | 38.90 | 38.26 | 38.66 | 4,189,872 | -0.08(-0.20%) |
Feb 14, 2023 | 38.18 | 38.89 | 37.90 | 38.74 | 7,342,758 | +0.50(+1.30%) |
Feb 13, 2023 | 37.80 | 38.38 | 37.63 | 38.25 | 7,912,876 | +0.43(+1.13%) |
Feb 10, 2023 | 38.15 | 38.19 | 37.47 | 37.82 | 8,265,675 | -0.83(-2.15%) |
Feb 09, 2023 | 39.36 | 39.60 | 38.52 | 38.65 | 5,856,166 | -0.43(-1.09%) |
Feb 08, 2023 | 39.63 | 39.94 | 38.80 | 39.08 | 8,826,906 | -0.15(-0.38%) |
Feb 07, 2023 | 39.14 | 39.41 | 38.32 | 39.23 | 8,067,362 | -0.05(-0.13%) |
Feb 06, 2023 | 38.91 | 39.48 | 38.72 | 39.28 | 6,512,391 | +0.06(+0.15%) |
Feb 03, 2023 | 38.94 | 39.64 | 38.93 | 39.22 | 8,355,743 | -0.32(-0.80%) |
Feb 02, 2023 | 39.84 | 39.97 | 39.15 | 39.54 | 10,415,303 | +0.01(+0.03%) |
Feb 01, 2023 | 38.49 | 39.71 | 38.25 | 39.53 | 10,830,374 | +0.78(+2.02%) |
Jan 31, 2023 | 38.46 | 38.75 | 38.01 | 38.74 | 7,989,389 | +0.69(+1.82%) |
Jan 30, 2023 | 38.08 | 39.03 | 37.91 | 38.05 | 9,057,716 | -0.33(-0.85%) |
Jan 27, 2023 | 38.64 | 38.86 | 38.35 | 38.38 | 7,365,671 | -0.49(-1.25%) |
Jan 26, 2023 | 39.06 | 39.15 | 38.27 | 38.86 | 7,681,347 | -0.16(-0.41%) |
Jan 25, 2023 | 38.38 | 39.14 | 38.27 | 39.02 | 10,262,568 | +0.57(+1.49%) |
Jan 24, 2023 | 38.89 | 39.10 | 38.10 | 38.45 | 7,728,272 | -0.28(-0.72%) |
Jan 23, 2023 | 38.84 | 38.95 | 38.38 | 38.72 | 12,569,702 | +0.05(+0.13%) |
Jan 20, 2023 | 38.17 | 38.84 | 37.99 | 38.67 | 12,109,281 | +0.67(+1.77%) |
Jan 19, 2023 | 37.50 | 38.09 | 36.69 | 38.00 | 17,157,066 | -0.03(-0.08%) |
Jan 18, 2023 | 38.71 | 38.96 | 37.96 | 38.03 | 18,816,820 | +0.12(+0.31%) |
Jan 17, 2023 | 37.85 | 38.01 | 37.21 | 37.91 | 17,926,204 | +0.06(+0.16%) |
Jan 13, 2023 | 36.22 | 37.94 | 36.19 | 37.85 | 29,388,928 | -1.39(-3.54%) |
Jan 12, 2023 | 38.49 | 39.26 | 37.97 | 39.24 | 20,092,742 | +1.41(+3.72%) |
Jan 11, 2023 | 37.57 | 38.35 | 37.47 | 37.83 | 14,457,379 | +0.09(+0.24%) |
Jan 10, 2023 | 36.34 | 37.82 | 36.33 | 37.74 | 10,417,009 | +1.31(+3.59%) |
Jan 09, 2023 | 36.21 | 37.08 | 36.02 | 36.43 | 11,348,239 | +0.73(+2.05%) |
Jan 06, 2023 | 34.87 | 35.74 | 34.78 | 35.70 | 11,213,956 | +0.79(+2.27%) |
Jan 05, 2023 | 34.37 | 35.24 | 34.20 | 34.91 | 11,431,165 | +0.83(+2.44%) |
Jan 04, 2023 | 32.65 | 34.16 | 32.63 | 34.08 | 11,422,045 | +1.76(+5.46%) |