Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 38.55 | 40.11 | 38.27 | 40.01 | 26,982,618 | +1.84(+4.83%) |
Mar 30, 2023 | 38.92 | 39.06 | 37.99 | 38.16 | 14,822,671 | -0.11(-0.29%) |
Mar 29, 2023 | 37.55 | 38.37 | 37.31 | 38.27 | 19,449,346 | +1.39(+3.76%) |
Mar 28, 2023 | 37.30 | 37.53 | 36.65 | 36.88 | 14,369,969 | -0.57(-1.51%) |
Mar 27, 2023 | 38.01 | 38.43 | 37.05 | 37.45 | 18,547,740 | +0.03(+0.08%) |
Mar 24, 2023 | 37.07 | 37.66 | 36.71 | 37.42 | 21,695,652 | -0.07(-0.19%) |
Mar 23, 2023 | 37.62 | 39.00 | 36.88 | 37.49 | 34,029,596 | -0.59(-1.54%) |
Mar 22, 2023 | 40.08 | 40.12 | 38.05 | 38.07 | 34,235,492 | -1.93(-4.83%) |
Mar 21, 2023 | 38.51 | 40.18 | 38.34 | 40.01 | 28,970,844 | +2.10(+5.55%) |
Mar 20, 2023 | 38.29 | 38.52 | 37.33 | 37.90 | 21,504,580 | -0.46(-1.19%) |
Mar 17, 2023 | 38.73 | 39.04 | 37.78 | 38.36 | 28,241,440 | -0.56(-1.43%) |
Mar 16, 2023 | 38.21 | 39.16 | 37.61 | 38.92 | 28,220,734 | +1.16(+3.07%) |
Mar 15, 2023 | 36.75 | 37.78 | 36.70 | 37.76 | 39,016,912 | +0.30(+0.79%) |
Mar 14, 2023 | 37.87 | 38.16 | 36.96 | 37.46 | 31,873,636 | +0.78(+2.14%) |
Mar 13, 2023 | 35.31 | 37.32 | 34.52 | 36.67 | 59,011,792 | +0.95(+2.67%) |
Mar 10, 2023 | 36.63 | 36.96 | 34.98 | 35.72 | 61,361,020 | -1.26(-3.41%) |
Mar 09, 2023 | 38.74 | 39.27 | 36.88 | 36.98 | 26,954,942 | -1.61(-4.16%) |
Mar 08, 2023 | 38.59 | 38.95 | 37.92 | 38.59 | 17,879,234 | -0.05(-0.13%) |
Mar 07, 2023 | 39.28 | 39.80 | 38.63 | 38.64 | 26,477,298 | -0.65(-1.67%) |
Mar 06, 2023 | 40.33 | 40.64 | 39.28 | 39.29 | 19,618,430 | -0.83(-2.08%) |
Mar 03, 2023 | 39.02 | 40.37 | 38.91 | 40.13 | 19,709,064 | +1.27(+3.27%) |
Mar 02, 2023 | 37.58 | 38.99 | 37.31 | 38.86 | 22,092,374 | +0.48(+1.24%) |
Mar 01, 2023 | 39.13 | 39.35 | 38.16 | 38.38 | 23,619,788 | -0.91(-2.32%) |
Feb 28, 2023 | 38.67 | 39.74 | 38.67 | 39.29 | 22,739,692 | +0.79(+2.06%) |
Feb 27, 2023 | 38.82 | 38.82 | 38.04 | 38.50 | 19,876,502 | +0.38(+0.99%) |
Feb 24, 2023 | 38.22 | 38.63 | 37.74 | 38.12 | 34,581,544 | -1.21(-3.08%) |
Feb 23, 2023 | 40.49 | 40.50 | 38.14 | 39.33 | 35,331,788 | -0.60(-1.51%) |
Feb 22, 2023 | 39.28 | 40.12 | 38.85 | 39.94 | 26,715,590 | +0.95(+2.44%) |
Feb 21, 2023 | 40.23 | 40.91 | 38.97 | 38.99 | 37,305,716 | -2.53(-6.09%) |
Feb 17, 2023 | 41.33 | 41.65 | 40.39 | 41.51 | 46,487,688 | -0.16(-0.38%) |
Feb 16, 2023 | 41.90 | 43.40 | 41.37 | 41.67 | 41,850,744 | -1.19(-2.78%) |
Feb 15, 2023 | 40.69 | 42.88 | 40.63 | 42.86 | 35,381,600 | +2.38(+5.88%) |
Feb 14, 2023 | 39.03 | 40.65 | 38.52 | 40.48 | 33,919,296 | +0.99(+2.51%) |
Feb 13, 2023 | 38.96 | 39.81 | 38.25 | 39.49 | 20,670,512 | +0.66(+1.71%) |
Feb 10, 2023 | 39.39 | 39.91 | 38.41 | 38.83 | 32,876,040 | -1.34(-3.33%) |
Feb 09, 2023 | 42.19 | 42.33 | 39.90 | 40.17 | 25,768,938 | -1.23(-2.97%) |
Feb 08, 2023 | 42.38 | 43.19 | 41.38 | 41.40 | 24,799,262 | -1.23(-2.88%) |
Feb 07, 2023 | 41.93 | 42.82 | 40.96 | 42.62 | 39,627,992 | +0.73(+1.75%) |
Feb 06, 2023 | 41.85 | 42.51 | 41.49 | 41.89 | 27,695,336 | -0.60(-1.42%) |
Feb 03, 2023 | 42.07 | 44.26 | 41.75 | 42.50 | 46,110,440 | -1.55(-3.51%) |
Feb 02, 2023 | 42.98 | 45.08 | 42.74 | 44.04 | 56,502,916 | +2.70(+6.52%) |
Feb 01, 2023 | 39.77 | 41.71 | 38.91 | 41.35 | 37,787,608 | +1.75(+4.41%) |
Jan 31, 2023 | 38.37 | 39.76 | 38.37 | 39.60 | 21,692,718 | +1.41(+3.69%) |
Jan 30, 2023 | 39.37 | 39.75 | 38.15 | 38.19 | 26,956,370 | -1.86(-4.65%) |
Jan 27, 2023 | 37.71 | 40.35 | 37.61 | 40.06 | 38,023,844 | +2.10(+5.54%) |
Jan 26, 2023 | 38.48 | 38.85 | 37.01 | 37.95 | 23,689,572 | +0.75(+2.03%) |
Jan 25, 2023 | 36.12 | 37.27 | 35.39 | 37.20 | 24,795,402 | +0.03(+0.08%) |
Jan 24, 2023 | 37.29 | 38.29 | 36.96 | 37.17 | 22,089,564 | -0.60(-1.58%) |
Jan 23, 2023 | 36.38 | 37.79 | 36.02 | 37.77 | 25,181,148 | +1.57(+4.33%) |
Jan 20, 2023 | 35.04 | 36.32 | 34.52 | 36.20 | 25,283,980 | +1.70(+4.91%) |
Jan 19, 2023 | 35.01 | 35.32 | 34.15 | 34.50 | 24,566,526 | -1.15(-3.23%) |
Jan 18, 2023 | 37.28 | 37.70 | 35.63 | 35.65 | 29,487,774 | -1.08(-2.94%) |
Jan 17, 2023 | 35.92 | 36.81 | 35.18 | 36.73 | 19,392,132 | +1.04(+2.92%) |
Jan 13, 2023 | 34.37 | 35.72 | 34.32 | 35.69 | 26,657,654 | +0.50(+1.41%) |
Jan 12, 2023 | 34.61 | 35.21 | 33.10 | 35.20 | 26,801,398 | +0.72(+2.10%) |
Jan 11, 2023 | 33.65 | 34.47 | 33.18 | 34.47 | 22,971,890 | +1.13(+3.39%) |
Jan 10, 2023 | 32.37 | 33.36 | 32.32 | 33.34 | 19,097,046 | +0.80(+2.47%) |
Jan 09, 2023 | 32.16 | 33.17 | 31.76 | 32.54 | 26,128,208 | +1.43(+4.59%) |
Jan 06, 2023 | 30.67 | 31.42 | 29.80 | 31.11 | 24,801,838 | +0.35(+1.13%) |
Jan 05, 2023 | 31.13 | 31.17 | 30.30 | 30.76 | 15,802,363 | -0.75(-2.39%) |
Jan 04, 2023 | 30.63 | 31.68 | 30.32 | 31.52 | 24,210,208 | +1.31(+4.33%) |