Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 38.00 | 38.40 | 37.89 | 38.37 | 3,368,597 | +0.46(+1.21%) |
Mar 30, 2023 | 37.83 | 38.22 | 37.81 | 37.91 | 3,586,850 | +0.28(+0.74%) |
Mar 29, 2023 | 37.21 | 37.93 | 37.12 | 37.63 | 6,319,683 | +0.64(+1.73%) |
Mar 28, 2023 | 37.34 | 37.55 | 36.81 | 36.99 | 4,313,353 | -0.39(-1.05%) |
Mar 27, 2023 | 37.83 | 37.97 | 37.21 | 37.38 | 6,233,854 | -0.13(-0.36%) |
Mar 24, 2023 | 36.16 | 37.54 | 36.13 | 37.51 | 2,442,242 | +1.36(+3.76%) |
Mar 23, 2023 | 36.65 | 36.84 | 35.98 | 36.15 | 3,594,612 | -0.58(-1.59%) |
Mar 22, 2023 | 37.51 | 37.71 | 36.71 | 36.74 | 2,482,616 | -0.98(-2.59%) |
Mar 21, 2023 | 38.62 | 38.69 | 37.12 | 37.72 | 2,687,465 | -0.90(-2.33%) |
Mar 20, 2023 | 38.22 | 38.91 | 38.00 | 38.62 | 2,735,585 | +0.52(+1.36%) |
Mar 17, 2023 | 38.28 | 38.28 | 37.77 | 38.10 | 8,944,746 | -0.35(-0.92%) |
Mar 16, 2023 | 37.99 | 38.47 | 37.56 | 38.45 | 3,389,578 | +0.41(+1.08%) |
Mar 15, 2023 | 37.30 | 38.26 | 37.18 | 38.04 | 3,205,246 | +0.51(+1.35%) |
Mar 14, 2023 | 37.52 | 37.88 | 37.04 | 37.53 | 4,635,680 | +0.37(+1.01%) |
Mar 13, 2023 | 36.28 | 37.86 | 36.08 | 37.16 | 4,305,063 | +0.68(+1.86%) |
Mar 10, 2023 | 37.50 | 37.57 | 36.40 | 36.48 | 4,448,275 | -1.02(-2.71%) |
Mar 09, 2023 | 38.17 | 38.38 | 37.38 | 37.49 | 2,777,499 | -0.54(-1.41%) |
Mar 08, 2023 | 37.57 | 38.11 | 37.46 | 38.03 | 2,833,385 | +0.53(+1.40%) |
Mar 07, 2023 | 38.31 | 38.37 | 37.22 | 37.50 | 2,603,703 | -0.79(-2.05%) |
Mar 06, 2023 | 38.08 | 38.40 | 37.99 | 38.29 | 3,194,824 | +0.21(+0.55%) |
Mar 03, 2023 | 37.70 | 38.09 | 37.22 | 38.08 | 3,104,446 | +0.65(+1.74%) |
Mar 02, 2023 | 37.00 | 37.44 | 36.70 | 37.43 | 4,539,163 | +0.33(+0.88%) |
Mar 01, 2023 | 37.60 | 37.70 | 36.91 | 37.10 | 5,197,773 | -0.77(-2.02%) |
Feb 28, 2023 | 38.30 | 38.48 | 37.85 | 37.87 | 6,077,286 | -0.35(-0.93%) |
Feb 27, 2023 | 38.36 | 38.77 | 38.14 | 38.22 | 3,888,059 | +0.11(+0.28%) |
Feb 24, 2023 | 37.55 | 38.17 | 37.28 | 38.12 | 3,375,589 | +0.31(+0.81%) |
Feb 23, 2023 | 38.20 | 38.26 | 37.57 | 37.81 | 2,821,765 | -0.39(-1.03%) |
Feb 22, 2023 | 38.92 | 38.92 | 38.13 | 38.20 | 2,750,248 | -0.57(-1.48%) |
Feb 21, 2023 | 39.12 | 39.20 | 38.59 | 38.78 | 2,454,330 | -0.52(-1.32%) |
Feb 17, 2023 | 38.98 | 39.63 | 38.93 | 39.30 | 3,577,818 | +0.44(+1.13%) |
Feb 16, 2023 | 38.70 | 39.05 | 38.45 | 38.85 | 4,001,110 | -0.18(-0.47%) |
Feb 15, 2023 | 38.67 | 39.06 | 38.53 | 39.04 | 3,672,506 | +0.57(+1.47%) |
Feb 14, 2023 | 38.49 | 39.49 | 37.82 | 38.47 | 5,221,021 | -0.21(-0.54%) |
Feb 13, 2023 | 38.17 | 38.68 | 38.17 | 38.68 | 3,085,630 | +0.47(+1.23%) |
Feb 10, 2023 | 37.81 | 38.27 | 37.74 | 38.21 | 2,346,211 | +0.53(+1.40%) |
Feb 09, 2023 | 37.88 | 38.15 | 37.59 | 37.69 | 4,328,531 | -0.02(-0.05%) |
Feb 08, 2023 | 38.20 | 38.21 | 37.63 | 37.71 | 2,952,997 | -0.67(-1.75%) |
Feb 07, 2023 | 37.88 | 38.53 | 37.72 | 38.38 | 5,044,067 | +0.34(+0.91%) |
Feb 06, 2023 | 37.36 | 38.07 | 37.14 | 38.03 | 5,564,842 | +0.56(+1.48%) |
Feb 03, 2023 | 38.91 | 38.96 | 37.27 | 37.48 | 7,362,441 | -1.40(-3.61%) |
Feb 02, 2023 | 39.01 | 39.60 | 38.78 | 38.88 | 6,380,318 | -0.13(-0.34%) |
Feb 01, 2023 | 38.63 | 39.17 | 38.34 | 39.01 | 4,466,896 | +0.18(+0.46%) |
Jan 31, 2023 | 39.20 | 39.20 | 38.50 | 38.83 | 6,035,577 | -0.33(-0.85%) |
Jan 30, 2023 | 38.97 | 39.36 | 38.93 | 39.16 | 2,650,962 | +0.07(+0.17%) |
Jan 27, 2023 | 39.22 | 39.42 | 39.00 | 39.10 | 1,659,186 | -0.15(-0.39%) |
Jan 26, 2023 | 38.80 | 39.26 | 38.68 | 39.25 | 2,199,212 | +0.37(+0.95%) |
Jan 25, 2023 | 38.80 | 38.95 | 38.50 | 38.88 | 5,188,890 | -0.17(-0.44%) |
Jan 24, 2023 | 39.07 | 39.45 | 38.79 | 39.05 | 5,394,880 | +0.04(+0.10%) |
Jan 23, 2023 | 39.32 | 39.77 | 38.93 | 39.01 | 6,190,393 | -1.01(-2.51%) |
Jan 20, 2023 | 39.82 | 40.05 | 38.88 | 40.02 | 6,477,557 | +0.28(+0.72%) |
Jan 19, 2023 | 39.89 | 40.03 | 39.39 | 39.73 | 4,878,874 | -0.21(-0.52%) |
Jan 18, 2023 | 40.88 | 40.88 | 39.78 | 39.94 | 7,992,116 | -0.83(-2.02%) |
Jan 17, 2023 | 40.67 | 41.07 | 40.54 | 40.77 | 5,278,797 | +0.25(+0.61%) |
Jan 13, 2023 | 40.91 | 40.91 | 40.37 | 40.52 | 4,374,057 | -0.34(-0.84%) |
Jan 12, 2023 | 40.70 | 40.95 | 40.52 | 40.86 | 3,435,452 | +0.22(+0.54%) |
Jan 11, 2023 | 40.30 | 40.70 | 40.19 | 40.64 | 3,261,478 | +0.26(+0.63%) |
Jan 10, 2023 | 40.07 | 40.46 | 39.62 | 40.39 | 4,593,890 | +0.18(+0.45%) |
Jan 09, 2023 | 40.09 | 40.35 | 39.82 | 40.21 | 3,346,794 | +0.03(+0.07%) |
Jan 06, 2023 | 39.90 | 40.20 | 39.77 | 40.18 | 2,477,455 | +0.65(+1.66%) |
Jan 05, 2023 | 39.92 | 39.96 | 39.30 | 39.52 | 5,059,269 | -0.63(-1.56%) |
Jan 04, 2023 | 39.97 | 40.34 | 39.77 | 40.15 | 3,310,609 | +0.29(+0.74%) |