Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 39.32 | 39.38 | 39.03 | 39.11 | 1,315,006 | -0.21(-0.53%) |
Mar 30, 2023 | 39.03 | 39.38 | 38.98 | 39.32 | 1,555,599 | +0.36(+0.92%) |
Mar 29, 2023 | 38.98 | 39.14 | 38.92 | 38.96 | 1,919,280 | -0.20(-0.51%) |
Mar 28, 2023 | 38.92 | 39.21 | 38.89 | 39.16 | 846,379 | +0.31(+0.80%) |
Mar 27, 2023 | 38.69 | 38.89 | 38.59 | 38.85 | 1,449,458 | -0.36(-0.92%) |
Mar 24, 2023 | 39.63 | 39.71 | 39.20 | 39.21 | 1,787,931 | -0.45(-1.13%) |
Mar 23, 2023 | 39.27 | 39.76 | 39.21 | 39.66 | 1,486,645 | +0.49(+1.25%) |
Mar 22, 2023 | 38.52 | 39.28 | 38.50 | 39.17 | 2,453,751 | +0.67(+1.74%) |
Mar 21, 2023 | 39.01 | 39.01 | 38.42 | 38.50 | 2,397,079 | -0.75(-1.91%) |
Mar 20, 2023 | 39.33 | 39.40 | 39.02 | 39.25 | 1,711,447 | +0.01(+0.03%) |
Mar 17, 2023 | 38.66 | 39.46 | 38.60 | 39.24 | 2,095,635 | +1.12(+2.94%) |
Mar 16, 2023 | 38.33 | 38.35 | 37.98 | 38.12 | 1,137,429 | +0.08(+0.21%) |
Mar 15, 2023 | 38.17 | 38.45 | 37.90 | 38.04 | 3,378,828 | +0.27(+0.71%) |
Mar 14, 2023 | 37.88 | 37.92 | 37.63 | 37.77 | 4,220,271 | -0.20(-0.53%) |
Mar 13, 2023 | 37.71 | 38.01 | 37.65 | 37.97 | 1,962,884 | +0.84(+2.26%) |
Mar 10, 2023 | 36.72 | 37.13 | 36.70 | 37.13 | 1,183,828 | +0.79(+2.17%) |
Mar 09, 2023 | 36.24 | 36.42 | 36.24 | 36.34 | 645,684 | +0.35(+0.97%) |
Mar 08, 2023 | 36.00 | 36.20 | 35.98 | 35.99 | 662,735 | -0.02(-0.06%) |
Mar 07, 2023 | 36.38 | 36.39 | 35.98 | 36.01 | 1,658,899 | -0.65(-1.77%) |
Mar 06, 2023 | 36.79 | 36.80 | 36.63 | 36.66 | 279,142 | -0.17(-0.46%) |
Mar 03, 2023 | 36.61 | 36.84 | 36.51 | 36.83 | 553,429 | +0.38(+1.04%) |
Mar 02, 2023 | 36.39 | 36.50 | 36.38 | 36.45 | 683,100 | -0.03(-0.08%) |
Mar 01, 2023 | 36.50 | 36.61 | 36.40 | 36.48 | 775,610 | +0.24(+0.66%) |
Feb 28, 2023 | 36.03 | 36.35 | 36.00 | 36.24 | 866,818 | +0.16(+0.44%) |
Feb 27, 2023 | 36.05 | 36.13 | 35.98 | 36.08 | 610,785 | +0.13(+0.36%) |
Feb 24, 2023 | 35.95 | 36.04 | 35.91 | 35.95 | 577,521 | -0.26(-0.72%) |
Feb 23, 2023 | 36.27 | 36.32 | 36.09 | 36.21 | 506,919 | -0.01(-0.03%) |
Feb 22, 2023 | 36.46 | 36.49 | 36.20 | 36.22 | 975,108 | -0.21(-0.58%) |
Feb 21, 2023 | 36.54 | 36.60 | 36.37 | 36.43 | 837,093 | -0.13(-0.36%) |
Feb 17, 2023 | 36.25 | 36.60 | 36.19 | 36.56 | 726,882 | +0.10(+0.27%) |
Feb 16, 2023 | 36.35 | 36.63 | 36.28 | 36.46 | 1,363,975 | -0.02(-0.05%) |
Feb 15, 2023 | 36.42 | 36.49 | 36.33 | 36.48 | 978,219 | -0.37(-1.00%) |
Feb 14, 2023 | 36.71 | 37.04 | 36.59 | 36.85 | 992,931 | +0.03(+0.08%) |
Feb 13, 2023 | 36.86 | 36.91 | 36.73 | 36.82 | 492,138 | -0.19(-0.51%) |
Feb 10, 2023 | 37.08 | 37.08 | 36.86 | 37.01 | 468,841 | +0.08(+0.22%) |
Feb 09, 2023 | 37.45 | 37.46 | 36.90 | 36.93 | 781,693 | -0.30(-0.81%) |
Feb 08, 2023 | 37.35 | 37.35 | 37.12 | 37.23 | 615,209 | +0.09(+0.24%) |
Feb 07, 2023 | 37.07 | 37.41 | 37.04 | 37.14 | 781,906 | +0.04(+0.11%) |
Feb 06, 2023 | 37.15 | 37.23 | 36.99 | 37.10 | 875,273 | +0.07(+0.19%) |
Feb 03, 2023 | 37.34 | 37.44 | 36.95 | 37.03 | 3,711,880 | -0.93(-2.45%) |
Feb 02, 2023 | 38.65 | 38.65 | 37.94 | 37.96 | 1,693,769 | -0.83(-2.14%) |
Feb 01, 2023 | 38.37 | 38.79 | 38.14 | 38.79 | 1,865,012 | +0.51(+1.33%) |
Jan 31, 2023 | 38.17 | 38.33 | 38.11 | 38.28 | 1,910,029 | +0.12(+0.31%) |
Jan 30, 2023 | 38.25 | 38.29 | 38.13 | 38.16 | 671,208 | -0.10(-0.26%) |
Jan 27, 2023 | 38.28 | 38.35 | 38.07 | 38.26 | 813,484 | -0.05(-0.13%) |
Jan 26, 2023 | 38.45 | 38.47 | 38.08 | 38.31 | 997,007 | -0.35(-0.91%) |
Jan 25, 2023 | 38.28 | 38.67 | 38.26 | 38.66 | 2,288,824 | +0.18(+0.47%) |
Jan 24, 2023 | 38.33 | 38.48 | 38.07 | 38.48 | 850,298 | +0.15(+0.39%) |
Jan 23, 2023 | 38.08 | 38.35 | 37.95 | 38.33 | 3,163,076 | +0.06(+0.16%) |
Jan 20, 2023 | 38.22 | 38.34 | 38.13 | 38.27 | 580,267 | -0.13(-0.34%) |
Jan 19, 2023 | 38.07 | 38.41 | 38.02 | 38.40 | 3,022,801 | +0.62(+1.64%) |
Jan 18, 2023 | 38.16 | 38.23 | 37.76 | 37.78 | 587,742 | -0.13(-0.34%) |
Jan 17, 2023 | 38.02 | 38.03 | 37.80 | 37.91 | 649,950 | -0.23(-0.60%) |
Jan 13, 2023 | 37.77 | 38.16 | 37.76 | 38.14 | 1,000,498 | +0.44(+1.17%) |
Jan 12, 2023 | 37.56 | 37.71 | 37.33 | 37.70 | 678,656 | +0.44(+1.18%) |
Jan 11, 2023 | 37.29 | 37.31 | 37.07 | 37.26 | 954,039 | -0.02(-0.05%) |
Jan 10, 2023 | 37.26 | 37.33 | 37.15 | 37.28 | 1,235,140 | +0.12(+0.32%) |
Jan 09, 2023 | 37.24 | 37.35 | 37.11 | 37.16 | 2,403,792 | +0.09(+0.24%) |
Jan 06, 2023 | 36.66 | 37.12 | 36.55 | 37.07 | 1,006,764 | +0.67(+1.84%) |
Jan 05, 2023 | 36.47 | 36.49 | 36.23 | 36.40 | 1,078,250 | -0.45(-1.22%) |
Jan 04, 2023 | 36.88 | 36.94 | 36.68 | 36.85 | 2,677,349 | +0.35(+0.96%) |