Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 33.81 | 34.06 | 33.73 | 33.91 | 2,937,863 | +0.30(+0.88%) |
Mar 30, 2023 | 33.41 | 33.63 | 33.40 | 33.61 | 2,610,502 | +0.20(+0.60%) |
Mar 29, 2023 | 33.40 | 33.54 | 33.27 | 33.41 | 2,566,032 | -0.04(-0.11%) |
Mar 28, 2023 | 33.48 | 33.54 | 33.31 | 33.45 | 3,263,605 | +0.06(+0.17%) |
Mar 27, 2023 | 33.10 | 33.49 | 33.05 | 33.40 | 3,207,289 | +0.63(+1.92%) |
Mar 24, 2023 | 32.72 | 32.94 | 32.18 | 32.77 | 5,711,943 | -0.80(-2.38%) |
Mar 23, 2023 | 33.82 | 33.86 | 33.38 | 33.57 | 3,127,158 | +0.30(+0.92%) |
Mar 22, 2023 | 33.43 | 33.66 | 33.26 | 33.26 | 2,414,723 | -0.14(-0.43%) |
Mar 21, 2023 | 33.32 | 33.43 | 33.19 | 33.40 | 2,435,917 | +0.11(+0.34%) |
Mar 20, 2023 | 32.92 | 33.30 | 32.77 | 33.29 | 3,120,360 | +0.82(+2.52%) |
Mar 17, 2023 | 32.39 | 32.59 | 32.29 | 32.47 | 2,913,452 | +0.24(+0.74%) |
Mar 16, 2023 | 31.72 | 32.24 | 31.68 | 32.23 | 2,125,224 | +0.23(+0.71%) |
Mar 15, 2023 | 31.83 | 32.17 | 31.64 | 32.00 | 3,990,621 | -0.13(-0.42%) |
Mar 14, 2023 | 31.93 | 32.16 | 31.89 | 32.14 | 3,640,430 | +0.19(+0.60%) |
Mar 13, 2023 | 32.02 | 32.22 | 31.77 | 31.95 | 3,881,812 | +0.02(+0.06%) |
Mar 10, 2023 | 31.94 | 32.28 | 31.88 | 31.93 | 2,537,280 | +0.00(+0.00%) |
Mar 09, 2023 | 32.29 | 32.32 | 31.80 | 31.93 | 2,450,822 | -0.09(-0.27%) |
Mar 08, 2023 | 32.30 | 32.36 | 31.97 | 32.01 | 2,450,406 | -0.42(-1.29%) |
Mar 07, 2023 | 32.94 | 33.00 | 32.39 | 32.43 | 3,130,776 | -0.40(-1.22%) |
Mar 06, 2023 | 32.96 | 33.10 | 32.79 | 32.83 | 2,919,783 | -0.20(-0.61%) |
Mar 03, 2023 | 32.83 | 33.05 | 32.77 | 33.03 | 3,018,382 | +0.08(+0.23%) |
Mar 02, 2023 | 32.54 | 33.01 | 32.49 | 32.96 | 2,544,606 | +0.30(+0.93%) |
Mar 01, 2023 | 32.61 | 32.74 | 32.46 | 32.65 | 3,417,379 | -0.01(-0.03%) |
Feb 28, 2023 | 32.93 | 33.05 | 32.66 | 32.66 | 3,423,331 | -0.52(-1.58%) |
Feb 27, 2023 | 33.26 | 33.43 | 33.12 | 33.19 | 3,040,140 | +0.24(+0.72%) |
Feb 24, 2023 | 33.22 | 33.26 | 32.91 | 32.95 | 4,165,834 | -0.66(-1.96%) |
Feb 23, 2023 | 33.57 | 33.76 | 33.38 | 33.61 | 3,128,458 | -0.13(-0.39%) |
Feb 22, 2023 | 34.05 | 34.05 | 33.68 | 33.74 | 2,107,979 | -0.25(-0.72%) |
Feb 21, 2023 | 33.89 | 34.06 | 33.71 | 33.98 | 2,830,050 | +0.11(+0.33%) |
Feb 17, 2023 | 33.35 | 33.88 | 33.27 | 33.87 | 3,093,260 | +0.70(+2.11%) |
Feb 16, 2023 | 33.12 | 33.32 | 32.99 | 33.17 | 5,916,488 | -0.41(-1.21%) |
Feb 15, 2023 | 33.27 | 33.61 | 32.90 | 33.58 | 11,076,504 | -0.46(-1.36%) |
Feb 14, 2023 | 34.09 | 34.10 | 33.76 | 34.04 | 6,160,338 | -0.16(-0.47%) |
Feb 13, 2023 | 34.04 | 34.20 | 34.00 | 34.20 | 2,825,770 | +0.37(+1.09%) |
Feb 10, 2023 | 34.02 | 34.04 | 33.60 | 33.83 | 3,160,850 | -0.56(-1.62%) |
Feb 09, 2023 | 34.68 | 34.77 | 34.27 | 34.39 | 6,418,822 | +0.10(+0.30%) |
Feb 08, 2023 | 34.51 | 34.54 | 34.20 | 34.28 | 3,618,068 | +0.14(+0.41%) |
Feb 07, 2023 | 33.97 | 34.14 | 33.76 | 34.14 | 4,313,746 | +0.78(+2.35%) |
Feb 06, 2023 | 33.42 | 33.50 | 33.23 | 33.36 | 5,224,151 | +0.48(+1.46%) |
Feb 03, 2023 | 33.40 | 33.54 | 32.81 | 32.88 | 3,848,909 | -0.28(-0.85%) |
Feb 02, 2023 | 33.44 | 33.61 | 32.91 | 33.16 | 5,767,360 | -0.34(-1.01%) |
Feb 01, 2023 | 33.28 | 33.78 | 33.13 | 33.50 | 6,121,631 | +0.22(+0.65%) |
Jan 31, 2023 | 33.43 | 33.54 | 33.06 | 33.28 | 6,185,099 | +0.13(+0.40%) |
Jan 30, 2023 | 33.57 | 33.63 | 33.13 | 33.15 | 5,117,539 | -0.17(-0.51%) |
Jan 27, 2023 | 33.35 | 33.45 | 33.15 | 33.32 | 3,682,493 | -0.04(-0.11%) |
Jan 26, 2023 | 33.33 | 33.43 | 33.01 | 33.36 | 5,284,178 | +0.16(+0.48%) |
Jan 25, 2023 | 32.98 | 33.28 | 32.96 | 33.20 | 3,987,160 | +0.44(+1.35%) |
Jan 24, 2023 | 33.04 | 33.04 | 32.58 | 32.76 | 5,340,090 | -0.62(-1.87%) |
Jan 23, 2023 | 33.38 | 33.54 | 33.29 | 33.38 | 4,198,437 | -0.02(-0.06%) |
Jan 20, 2023 | 33.28 | 33.41 | 33.12 | 33.40 | 4,440,353 | -0.22(-0.65%) |
Jan 19, 2023 | 33.27 | 33.73 | 33.26 | 33.61 | 3,264,980 | +0.40(+1.19%) |
Jan 18, 2023 | 33.56 | 33.61 | 33.16 | 33.22 | 5,131,676 | -0.35(-1.04%) |
Jan 17, 2023 | 33.50 | 33.71 | 33.40 | 33.57 | 3,881,976 | +0.17(+0.51%) |
Jan 13, 2023 | 33.23 | 33.48 | 33.20 | 33.40 | 4,749,923 | +0.22(+0.65%) |
Jan 12, 2023 | 32.79 | 33.30 | 32.54 | 33.18 | 3,573,971 | +0.45(+1.38%) |
Jan 11, 2023 | 32.66 | 32.79 | 32.49 | 32.73 | 3,072,039 | -0.07(-0.20%) |
Jan 10, 2023 | 32.78 | 32.91 | 32.61 | 32.79 | 3,202,464 | +0.20(+0.61%) |
Jan 09, 2023 | 33.00 | 33.23 | 32.58 | 32.59 | 4,596,249 | -0.37(-1.12%) |
Jan 06, 2023 | 32.41 | 33.01 | 32.31 | 32.96 | 3,115,036 | +0.42(+1.28%) |
Jan 05, 2023 | 32.64 | 32.76 | 32.42 | 32.55 | 4,611,107 | -0.52(-1.57%) |
Jan 04, 2023 | 33.58 | 33.60 | 32.98 | 33.07 | 2,915,728 | -0.25(-0.74%) |