Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 04, 2023 | 40.48 | 0 | +0.01(+0.02%) | |||
Apr 03, 2023 | 40.45 | 40.49 | 40.43 | 40.47 | 4,431,616 | +0.03(+0.07%) |
Mar 31, 2023 | 40.41 | 40.45 | 40.40 | 40.44 | 8,422,483 | +1.28(+3.27%) |
Mar 30, 2023 | 39.00 | 39.44 | 38.93 | 39.16 | 1,560,878 | +0.23(+0.59%) |
Mar 29, 2023 | 39.16 | 39.24 | 38.90 | 38.93 | 783,706 | -0.21(-0.54%) |
Mar 28, 2023 | 38.90 | 39.24 | 38.85 | 39.14 | 980,716 | +0.12(+0.31%) |
Mar 27, 2023 | 38.77 | 39.04 | 38.77 | 39.02 | 643,014 | +0.08(+0.21%) |
Mar 24, 2023 | 38.94 | 39.03 | 38.86 | 38.94 | 603,954 | -0.10(-0.26%) |
Mar 23, 2023 | 38.97 | 39.07 | 38.88 | 39.04 | 497,300 | +0.09(+0.23%) |
Mar 22, 2023 | 39.16 | 39.21 | 38.94 | 38.95 | 551,367 | -0.15(-0.38%) |
Mar 21, 2023 | 39.17 | 39.24 | 39.09 | 39.10 | 590,238 | +0.02(+0.05%) |
Mar 20, 2023 | 39.17 | 39.36 | 39.06 | 39.08 | 1,153,537 | -0.03(-0.08%) |
Mar 17, 2023 | 39.32 | 39.32 | 39.02 | 39.11 | 3,446,969 | +0.00(+0.00%) |
Mar 16, 2023 | 39.17 | 39.17 | 38.87 | 39.11 | 2,500,423 | -0.02(-0.05%) |
Mar 15, 2023 | 39.22 | 39.29 | 38.98 | 39.13 | 2,102,287 | -0.09(-0.23%) |
Mar 14, 2023 | 39.30 | 39.31 | 39.09 | 39.22 | 2,206,451 | -0.06(-0.15%) |
Mar 13, 2023 | 39.10 | 39.40 | 39.10 | 39.28 | 1,672,628 | +0.12(+0.31%) |
Mar 10, 2023 | 39.23 | 39.38 | 39.06 | 39.16 | 2,574,867 | -0.06(-0.15%) |
Mar 09, 2023 | 39.28 | 39.41 | 39.18 | 39.22 | 1,152,199 | -0.04(-0.10%) |
Mar 08, 2023 | 39.22 | 39.47 | 39.10 | 39.26 | 1,268,197 | +0.04(+0.10%) |
Mar 07, 2023 | 39.20 | 39.24 | 39.10 | 39.22 | 960,727 | -0.02(-0.05%) |
Mar 06, 2023 | 39.26 | 39.31 | 39.12 | 39.24 | 1,066,115 | -0.06(-0.15%) |
Mar 03, 2023 | 39.25 | 39.52 | 39.24 | 39.30 | 1,203,394 | +0.11(+0.28%) |
Mar 02, 2023 | 39.22 | 39.36 | 39.02 | 39.19 | 1,114,444 | -0.09(-0.23%) |
Mar 01, 2023 | 39.53 | 39.60 | 39.25 | 39.28 | 1,500,351 | -0.25(-0.63%) |
Feb 28, 2023 | 39.60 | 39.65 | 39.48 | 39.53 | 1,706,197 | -0.07(-0.18%) |
Feb 27, 2023 | 39.61 | 39.70 | 39.53 | 39.60 | 481,376 | -0.15(-0.38%) |
Feb 24, 2023 | 39.63 | 39.80 | 39.56 | 39.75 | 1,184,348 | +0.10(+0.25%) |
Feb 23, 2023 | 39.55 | 39.67 | 39.51 | 39.65 | 713,316 | +0.08(+0.20%) |
Feb 22, 2023 | 39.49 | 39.65 | 39.47 | 39.57 | 718,828 | +0.05(+0.13%) |
Feb 21, 2023 | 39.27 | 39.55 | 39.23 | 39.52 | 1,172,255 | +0.27(+0.69%) |
Feb 17, 2023 | 39.25 | 0 | +0.00(+0.00%) | |||
Feb 16, 2023 | 39.35 | 39.37 | 39.14 | 39.25 | 1,407,443 | -0.04(-0.10%) |
Feb 15, 2023 | 39.33 | 39.40 | 39.27 | 39.29 | 2,015,658 | -0.09(-0.23%) |
Feb 14, 2023 | 39.50 | 39.51 | 39.30 | 39.38 | 1,248,248 | -0.11(-0.28%) |
Feb 13, 2023 | 39.33 | 39.68 | 39.32 | 39.49 | 1,433,370 | -0.13(-0.33%) |
Feb 10, 2023 | 39.60 | 39.81 | 39.54 | 39.62 | 1,264,620 | +0.04(+0.10%) |
Feb 09, 2023 | 39.59 | 39.67 | 39.53 | 39.58 | 1,047,333 | +0.04(+0.10%) |
Feb 08, 2023 | 39.56 | 39.60 | 39.49 | 39.54 | 1,403,204 | -0.03(-0.08%) |
Feb 07, 2023 | 39.58 | 39.66 | 39.50 | 39.57 | 2,576,875 | -0.03(-0.08%) |
Feb 06, 2023 | 39.70 | 39.74 | 39.56 | 39.60 | 2,301,047 | -0.10(-0.25%) |
Feb 03, 2023 | 39.71 | 39.75 | 39.61 | 39.70 | 1,067,253 | +0.04(+0.10%) |
Feb 02, 2023 | 39.62 | 39.74 | 39.58 | 39.66 | 1,562,334 | +0.00(+0.00%) |