Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 33.07 | 33.48 | 32.97 | 33.45 | 1,121,726 | +0.56(+1.69%) |
Mar 30, 2023 | 32.91 | 33.08 | 32.62 | 32.90 | 853,505 | +0.27(+0.82%) |
Mar 29, 2023 | 33.04 | 33.18 | 32.56 | 32.63 | 1,283,517 | -0.03(-0.09%) |
Mar 28, 2023 | 32.54 | 32.67 | 32.29 | 32.66 | 1,062,758 | +0.16(+0.50%) |
Mar 27, 2023 | 32.46 | 32.73 | 32.13 | 32.49 | 2,200,016 | +0.58(+1.83%) |
Mar 24, 2023 | 31.31 | 32.03 | 30.95 | 31.91 | 1,432,669 | +0.28(+0.88%) |
Mar 23, 2023 | 32.55 | 32.64 | 31.62 | 31.63 | 2,190,847 | -0.90(-2.77%) |
Mar 22, 2023 | 33.06 | 33.35 | 32.52 | 32.53 | 2,281,811 | -0.53(-1.59%) |
Mar 21, 2023 | 32.77 | 33.12 | 32.61 | 33.06 | 1,850,424 | +0.84(+2.62%) |
Mar 20, 2023 | 31.17 | 32.24 | 31.17 | 32.22 | 1,842,221 | +1.47(+4.76%) |
Mar 17, 2023 | 31.45 | 31.54 | 30.49 | 30.75 | 10,877,869 | -0.86(-2.73%) |
Mar 16, 2023 | 31.40 | 32.18 | 30.86 | 31.61 | 3,120,760 | -0.06(-0.18%) |
Mar 15, 2023 | 31.45 | 32.12 | 30.95 | 31.67 | 4,208,033 | -0.43(-1.32%) |
Mar 14, 2023 | 33.07 | 33.08 | 31.68 | 32.09 | 2,753,451 | +0.18(+0.56%) |
Mar 13, 2023 | 32.38 | 32.53 | 31.41 | 31.91 | 2,899,928 | -1.43(-4.28%) |
Mar 10, 2023 | 34.13 | 34.43 | 33.10 | 33.34 | 1,828,869 | -1.07(-3.10%) |
Mar 09, 2023 | 35.09 | 35.14 | 34.39 | 34.41 | 1,494,098 | -0.66(-1.89%) |
Mar 08, 2023 | 34.93 | 35.44 | 34.82 | 35.07 | 1,560,658 | +0.16(+0.46%) |
Mar 07, 2023 | 35.42 | 35.50 | 34.77 | 34.91 | 2,858,355 | -0.61(-1.73%) |
Mar 06, 2023 | 36.09 | 36.25 | 35.51 | 35.52 | 2,685,250 | -0.48(-1.34%) |
Mar 03, 2023 | 36.05 | 36.18 | 35.86 | 36.01 | 1,920,036 | -0.06(-0.16%) |
Mar 02, 2023 | 36.24 | 36.45 | 35.70 | 36.06 | 1,189,032 | -0.59(-1.60%) |
Mar 01, 2023 | 37.73 | 37.73 | 36.34 | 36.65 | 2,511,305 | -1.01(-2.68%) |
Feb 28, 2023 | 37.58 | 37.86 | 37.54 | 37.66 | 2,087,848 | +0.18(+0.48%) |
Feb 27, 2023 | 37.56 | 38.04 | 37.32 | 37.48 | 1,731,888 | +0.17(+0.46%) |
Feb 24, 2023 | 36.94 | 37.45 | 36.59 | 37.31 | 1,398,001 | -0.07(-0.18%) |
Feb 23, 2023 | 39.21 | 39.40 | 36.04 | 37.38 | 2,903,097 | -2.27(-5.72%) |
Feb 22, 2023 | 39.79 | 40.04 | 39.48 | 39.64 | 1,088,510 | -0.03(-0.07%) |
Feb 21, 2023 | 40.16 | 40.48 | 39.27 | 39.67 | 1,360,802 | -0.91(-2.24%) |
Feb 17, 2023 | 40.54 | 40.65 | 39.89 | 40.58 | 948,689 | +0.01(+0.02%) |
Feb 16, 2023 | 40.72 | 41.12 | 40.53 | 40.57 | 769,753 | -0.71(-1.72%) |
Feb 15, 2023 | 41.12 | 41.30 | 40.77 | 41.28 | 693,835 | +0.09(+0.23%) |
Feb 14, 2023 | 41.19 | 41.43 | 40.86 | 41.18 | 684,239 | -0.14(-0.34%) |
Feb 13, 2023 | 40.61 | 41.44 | 40.60 | 41.33 | 844,204 | +0.65(+1.60%) |
Feb 10, 2023 | 39.96 | 40.70 | 39.81 | 40.67 | 1,034,933 | +0.70(+1.75%) |
Feb 09, 2023 | 41.57 | 41.72 | 39.65 | 39.97 | 1,356,520 | -1.35(-3.27%) |
Feb 08, 2023 | 41.30 | 41.76 | 41.20 | 41.33 | 880,905 | -0.27(-0.66%) |
Feb 07, 2023 | 41.21 | 41.75 | 40.82 | 41.60 | 858,211 | +0.07(+0.16%) |
Feb 06, 2023 | 41.67 | 41.87 | 41.33 | 41.53 | 849,092 | -0.46(-1.10%) |
Feb 03, 2023 | 41.79 | 42.68 | 41.79 | 42.00 | 1,141,795 | -0.27(-0.65%) |
Feb 02, 2023 | 41.66 | 43.00 | 41.57 | 42.27 | 1,367,640 | +0.91(+2.19%) |
Feb 01, 2023 | 41.29 | 41.71 | 40.63 | 41.36 | 1,436,826 | -0.24(-0.57%) |
Jan 31, 2023 | 40.53 | 41.60 | 40.48 | 41.60 | 1,743,608 | +1.07(+2.63%) |
Jan 30, 2023 | 40.78 | 41.27 | 40.53 | 40.53 | 1,017,410 | -0.59(-1.42%) |
Jan 27, 2023 | 41.21 | 41.41 | 41.01 | 41.12 | 969,468 | -0.22(-0.53%) |
Jan 26, 2023 | 41.15 | 41.47 | 41.07 | 41.33 | 1,170,306 | +0.47(+1.16%) |
Jan 25, 2023 | 40.38 | 40.88 | 40.17 | 40.86 | 1,282,865 | +0.36(+0.89%) |
Jan 24, 2023 | 39.87 | 40.76 | 39.68 | 40.50 | 1,829,743 | +0.27(+0.68%) |
Jan 23, 2023 | 39.70 | 40.28 | 39.58 | 40.23 | 1,112,128 | +0.55(+1.38%) |
Jan 20, 2023 | 38.93 | 39.74 | 38.69 | 39.68 | 1,434,802 | +0.73(+1.87%) |
Jan 19, 2023 | 38.45 | 39.10 | 38.26 | 38.95 | 2,575,041 | +0.11(+0.29%) |
Jan 18, 2023 | 38.56 | 39.47 | 38.51 | 38.84 | 1,749,078 | +0.18(+0.46%) |
Jan 17, 2023 | 39.02 | 39.19 | 38.46 | 38.66 | 1,308,472 | -0.36(-0.92%) |
Jan 13, 2023 | 38.59 | 39.15 | 38.56 | 39.02 | 1,093,989 | +0.10(+0.27%) |
Jan 12, 2023 | 38.92 | 39.20 | 38.38 | 38.92 | 1,979,128 | +0.32(+0.83%) |
Jan 11, 2023 | 38.02 | 38.80 | 38.02 | 38.59 | 2,089,451 | +0.77(+2.02%) |
Jan 10, 2023 | 37.34 | 37.87 | 37.32 | 37.83 | 1,461,483 | +0.55(+1.47%) |
Jan 09, 2023 | 37.61 | 37.98 | 37.27 | 37.28 | 1,495,278 | -0.43(-1.13%) |
Jan 06, 2023 | 36.70 | 37.84 | 36.69 | 37.71 | 1,883,554 | +1.66(+4.61%) |
Jan 05, 2023 | 36.31 | 36.31 | 35.58 | 36.04 | 1,128,464 | -0.38(-1.04%) |
Jan 04, 2023 | 36.19 | 36.67 | 36.00 | 36.42 | 1,582,852 | +0.70(+1.96%) |