Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 31.42 | 31.60 | 31.30 | 31.59 | 49,906,052 | +0.34(+1.10%) |
Mar 30, 2023 | 31.54 | 31.56 | 31.07 | 31.24 | 45,850,136 | -0.07(-0.22%) |
Mar 29, 2023 | 31.20 | 31.32 | 31.06 | 31.31 | 53,034,068 | +0.45(+1.46%) |
Mar 28, 2023 | 30.83 | 30.97 | 30.67 | 30.86 | 43,740,468 | -0.01(-0.03%) |
Mar 27, 2023 | 30.97 | 31.04 | 30.69 | 30.87 | 62,518,772 | +0.42(+1.39%) |
Mar 24, 2023 | 30.09 | 30.48 | 29.86 | 30.45 | 78,009,992 | -0.02(-0.06%) |
Mar 23, 2023 | 30.73 | 31.05 | 30.25 | 30.47 | 83,811,904 | -0.21(-0.67%) |
Mar 22, 2023 | 31.40 | 31.49 | 30.66 | 30.67 | 69,023,528 | -0.73(-2.32%) |
Mar 21, 2023 | 31.32 | 31.48 | 31.25 | 31.40 | 117,950,624 | +0.78(+2.53%) |
Mar 20, 2023 | 30.53 | 30.89 | 30.48 | 30.63 | 76,697,136 | +0.34(+1.11%) |
Mar 17, 2023 | 31.00 | 31.00 | 30.21 | 30.29 | 140,715,232 | -1.01(-3.22%) |
Mar 16, 2023 | 30.50 | 31.62 | 30.21 | 31.30 | 137,166,592 | +0.59(+1.91%) |
Mar 15, 2023 | 30.65 | 30.83 | 30.27 | 30.71 | 135,235,056 | -0.84(-2.66%) |
Mar 14, 2023 | 32.11 | 32.11 | 31.16 | 31.55 | 131,029,208 | +0.63(+2.02%) |
Mar 13, 2023 | 31.05 | 31.60 | 30.67 | 30.92 | 169,849,552 | -1.27(-3.95%) |
Mar 10, 2023 | 32.41 | 32.97 | 31.80 | 32.20 | 170,422,704 | -0.60(-1.82%) |
Mar 09, 2023 | 33.98 | 34.04 | 32.63 | 32.79 | 109,427,504 | -1.39(-4.06%) |
Mar 08, 2023 | 34.27 | 34.45 | 34.00 | 34.18 | 52,352,512 | -0.13(-0.37%) |
Mar 07, 2023 | 35.09 | 35.12 | 34.22 | 34.31 | 55,108,584 | -0.91(-2.58%) |
Mar 06, 2023 | 35.21 | 35.44 | 35.11 | 35.22 | 30,780,484 | +0.03(+0.08%) |
Mar 03, 2023 | 34.78 | 35.20 | 34.71 | 35.19 | 33,846,540 | +0.55(+1.58%) |
Mar 02, 2023 | 34.60 | 34.68 | 34.23 | 34.64 | 39,278,080 | -0.17(-0.48%) |
Mar 01, 2023 | 34.77 | 34.96 | 34.67 | 34.81 | 33,535,748 | -0.12(-0.34%) |
Feb 28, 2023 | 34.90 | 35.10 | 34.82 | 34.92 | 33,432,356 | +0.07(+0.20%) |
Feb 27, 2023 | 35.19 | 35.25 | 34.79 | 34.85 | 32,383,094 | -0.01(-0.03%) |
Feb 24, 2023 | 34.53 | 34.97 | 34.47 | 34.86 | 49,844,424 | +0.03(+0.08%) |
Feb 23, 2023 | 34.95 | 35.12 | 34.51 | 34.84 | 43,671,976 | +0.03(+0.08%) |
Feb 22, 2023 | 34.84 | 34.98 | 34.62 | 34.81 | 31,767,330 | -0.04(-0.11%) |
Feb 21, 2023 | 35.28 | 35.32 | 34.68 | 34.84 | 37,236,968 | -0.73(-2.06%) |
Feb 17, 2023 | 35.39 | 35.62 | 35.28 | 35.58 | 36,891,764 | +0.01(+0.03%) |
Feb 16, 2023 | 35.59 | 35.84 | 35.50 | 35.57 | 35,138,032 | -0.36(-1.01%) |
Feb 15, 2023 | 35.61 | 35.95 | 35.56 | 35.93 | 29,160,394 | +0.04(+0.11%) |
Feb 14, 2023 | 36.02 | 36.25 | 35.67 | 35.89 | 34,264,640 | -0.20(-0.54%) |
Feb 13, 2023 | 35.66 | 36.09 | 35.63 | 36.09 | 32,942,286 | +0.41(+1.15%) |
Feb 10, 2023 | 35.38 | 35.71 | 35.27 | 35.68 | 28,750,178 | +0.12(+0.33%) |
Feb 09, 2023 | 36.11 | 36.21 | 35.48 | 35.56 | 45,281,608 | -0.40(-1.11%) |
Feb 08, 2023 | 35.91 | 36.27 | 35.86 | 35.96 | 35,785,036 | -0.22(-0.59%) |
Feb 07, 2023 | 35.54 | 36.28 | 35.54 | 36.17 | 33,785,332 | +0.41(+1.15%) |
Feb 06, 2023 | 35.57 | 35.77 | 35.49 | 35.76 | 33,004,924 | -0.01(-0.03%) |
Feb 03, 2023 | 35.56 | 36.08 | 35.55 | 35.77 | 44,247,152 | -0.07(-0.19%) |
Feb 02, 2023 | 35.94 | 35.98 | 35.55 | 35.84 | 43,034,360 | +0.10(+0.27%) |
Feb 01, 2023 | 35.37 | 36.06 | 35.29 | 35.74 | 52,561,460 | +0.00(+0.00%) |
Jan 31, 2023 | 35.33 | 35.75 | 35.17 | 35.74 | 30,955,888 | +0.48(+1.36%) |
Jan 30, 2023 | 35.26 | 35.52 | 35.21 | 35.27 | 32,349,136 | -0.18(-0.50%) |
Jan 27, 2023 | 35.39 | 35.65 | 35.34 | 35.44 | 31,771,020 | +0.00(+0.00%) |
Jan 26, 2023 | 35.34 | 35.50 | 35.10 | 35.44 | 30,620,798 | +0.19(+0.53%) |
Jan 25, 2023 | 34.68 | 35.27 | 34.66 | 35.26 | 39,323,064 | +0.27(+0.78%) |
Jan 24, 2023 | 34.90 | 35.13 | 34.51 | 34.98 | 35,102,220 | +0.02(+0.06%) |
Jan 23, 2023 | 34.59 | 35.11 | 34.48 | 34.96 | 46,346,828 | +0.40(+1.16%) |
Jan 20, 2023 | 34.12 | 34.58 | 33.97 | 34.56 | 43,295,880 | +0.54(+1.58%) |
Jan 19, 2023 | 34.00 | 34.20 | 33.79 | 34.02 | 62,666,464 | -0.40(-1.16%) |
Jan 18, 2023 | 34.88 | 35.10 | 34.40 | 34.42 | 55,186,944 | -0.66(-1.87%) |
Jan 17, 2023 | 35.23 | 35.25 | 34.97 | 35.08 | 66,539,532 | -0.23(-0.66%) |
Jan 13, 2023 | 34.60 | 35.36 | 34.47 | 35.31 | 67,936,216 | +0.26(+0.75%) |
Jan 12, 2023 | 35.10 | 35.26 | 34.83 | 35.05 | 57,888,008 | +0.07(+0.20%) |
Jan 11, 2023 | 34.75 | 34.98 | 34.68 | 34.98 | 32,710,970 | +0.32(+0.93%) |
Jan 10, 2023 | 34.41 | 34.69 | 34.29 | 34.66 | 35,488,336 | +0.20(+0.57%) |
Jan 09, 2023 | 34.71 | 34.90 | 34.38 | 34.46 | 49,834,276 | -0.13(-0.37%) |
Jan 06, 2023 | 34.06 | 34.70 | 33.83 | 34.59 | 42,170,328 | +0.75(+2.22%) |
Jan 05, 2023 | 33.97 | 33.97 | 33.60 | 33.84 | 46,482,076 | -0.25(-0.75%) |
Jan 04, 2023 | 33.90 | 34.34 | 33.80 | 34.09 | 45,176,196 | +0.54(+1.60%) |