Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 43.59 | 43.83 | 43.56 | 43.68 | 2,566,372 | +0.16(+0.36%) |
Mar 30, 2023 | 43.45 | 43.58 | 43.38 | 43.52 | 2,488,505 | +0.75(+1.75%) |
Mar 29, 2023 | 42.67 | 42.85 | 42.52 | 42.77 | 2,110,041 | +0.74(+1.76%) |
Mar 28, 2023 | 41.95 | 42.13 | 41.88 | 42.03 | 858,728 | +0.10(+0.23%) |
Mar 27, 2023 | 41.89 | 42.03 | 41.72 | 41.94 | 2,888,351 | +0.34(+0.82%) |
Mar 24, 2023 | 41.43 | 41.63 | 41.11 | 41.60 | 1,954,147 | -0.40(-0.95%) |
Mar 23, 2023 | 42.43 | 42.72 | 41.72 | 42.00 | 2,641,261 | +0.11(+0.26%) |
Mar 22, 2023 | 42.14 | 42.76 | 41.87 | 41.89 | 2,325,338 | -0.07(-0.16%) |
Mar 21, 2023 | 42.05 | 42.13 | 41.76 | 41.96 | 1,905,824 | +0.86(+2.08%) |
Mar 20, 2023 | 40.85 | 41.28 | 40.81 | 41.10 | 2,136,953 | +0.80(+1.99%) |
Mar 17, 2023 | 40.26 | 40.43 | 39.91 | 40.30 | 3,517,202 | -0.60(-1.47%) |
Mar 16, 2023 | 39.75 | 40.91 | 39.69 | 40.90 | 4,122,965 | +0.77(+1.91%) |
Mar 15, 2023 | 39.47 | 40.24 | 39.40 | 40.13 | 6,673,073 | -1.51(-3.63%) |
Mar 14, 2023 | 41.57 | 41.75 | 41.34 | 41.65 | 3,002,891 | +0.84(+2.07%) |
Mar 13, 2023 | 40.56 | 41.16 | 40.44 | 40.80 | 6,184,190 | -0.51(-1.24%) |
Mar 10, 2023 | 41.79 | 41.92 | 41.23 | 41.32 | 2,984,312 | -0.27(-0.65%) |
Mar 09, 2023 | 42.03 | 42.22 | 41.58 | 41.59 | 1,744,054 | -0.48(-1.13%) |
Mar 08, 2023 | 41.95 | 42.20 | 41.82 | 42.06 | 2,253,994 | +0.23(+0.56%) |
Mar 07, 2023 | 42.51 | 42.57 | 41.77 | 41.83 | 2,060,018 | -0.83(-1.95%) |
Mar 06, 2023 | 42.71 | 42.89 | 42.63 | 42.67 | 1,200,583 | +0.02(+0.05%) |
Mar 03, 2023 | 42.21 | 42.66 | 42.08 | 42.65 | 1,205,471 | +0.67(+1.59%) |
Mar 02, 2023 | 41.52 | 41.98 | 41.45 | 41.98 | 1,014,762 | +0.18(+0.44%) |
Mar 01, 2023 | 42.13 | 42.18 | 41.65 | 41.79 | 1,377,760 | +0.24(+0.58%) |
Feb 28, 2023 | 41.86 | 41.99 | 41.55 | 41.55 | 937,466 | -0.30(-0.72%) |
Feb 27, 2023 | 41.92 | 42.00 | 41.71 | 41.85 | 1,450,152 | +0.71(+1.72%) |
Feb 24, 2023 | 41.22 | 41.33 | 40.91 | 41.14 | 4,097,057 | -1.05(-2.48%) |
Feb 23, 2023 | 42.16 | 42.24 | 41.74 | 42.19 | 1,735,462 | +0.44(+1.04%) |
Feb 22, 2023 | 41.95 | 42.04 | 41.68 | 41.75 | 1,406,148 | -0.17(-0.42%) |
Feb 21, 2023 | 42.09 | 42.33 | 41.90 | 41.93 | 1,124,859 | -0.67(-1.57%) |
Feb 17, 2023 | 42.25 | 42.65 | 42.15 | 42.60 | 1,278,815 | +0.11(+0.25%) |
Feb 16, 2023 | 42.35 | 42.80 | 42.30 | 42.49 | 2,590,130 | -0.22(-0.52%) |
Feb 15, 2023 | 42.32 | 42.73 | 42.27 | 42.71 | 1,399,308 | +0.16(+0.36%) |
Feb 14, 2023 | 42.23 | 42.77 | 42.14 | 42.56 | 3,441,382 | +0.17(+0.41%) |
Feb 13, 2023 | 42.03 | 42.39 | 41.97 | 42.38 | 1,860,413 | +0.63(+1.51%) |
Feb 10, 2023 | 41.77 | 41.80 | 41.51 | 41.75 | 3,391,749 | -0.38(-0.90%) |
Feb 09, 2023 | 42.67 | 42.72 | 41.85 | 42.13 | 3,828,346 | +0.16(+0.37%) |
Feb 08, 2023 | 42.06 | 42.19 | 41.86 | 41.98 | 1,393,187 | -0.31(-0.73%) |
Feb 07, 2023 | 41.68 | 42.32 | 41.62 | 42.29 | 1,892,958 | +0.31(+0.74%) |
Feb 06, 2023 | 42.03 | 42.11 | 41.73 | 41.98 | 1,415,779 | -0.52(-1.23%) |
Feb 03, 2023 | 42.48 | 42.98 | 42.42 | 42.50 | 1,910,926 | -0.52(-1.22%) |
Feb 02, 2023 | 43.09 | 43.15 | 42.63 | 43.02 | 1,966,093 | +0.19(+0.45%) |
Feb 01, 2023 | 42.26 | 43.00 | 41.99 | 42.83 | 2,164,072 | +0.60(+1.42%) |
Jan 31, 2023 | 41.79 | 42.24 | 41.74 | 42.23 | 952,659 | +0.49(+1.18%) |
Jan 30, 2023 | 41.92 | 42.13 | 41.73 | 41.73 | 1,493,694 | -0.40(-0.94%) |
Jan 27, 2023 | 41.95 | 42.26 | 41.89 | 42.13 | 1,266,818 | -0.23(-0.55%) |
Jan 26, 2023 | 42.24 | 42.36 | 41.97 | 42.36 | 1,593,891 | +0.13(+0.30%) |
Jan 25, 2023 | 41.71 | 42.26 | 41.67 | 42.24 | 1,722,070 | +0.24(+0.58%) |
Jan 24, 2023 | 41.72 | 42.03 | 41.58 | 42.00 | 1,121,641 | +0.02(+0.05%) |
Jan 23, 2023 | 41.61 | 42.02 | 41.56 | 41.98 | 2,364,920 | +0.28(+0.67%) |
Jan 20, 2023 | 41.26 | 41.72 | 41.15 | 41.70 | 1,944,133 | +0.41(+0.99%) |
Jan 19, 2023 | 41.26 | 41.36 | 41.01 | 41.29 | 2,420,589 | -0.30(-0.72%) |
Jan 18, 2023 | 42.34 | 42.37 | 41.57 | 41.59 | 4,496,472 | -0.26(-0.63%) |
Jan 17, 2023 | 42.00 | 42.20 | 41.72 | 41.85 | 2,376,099 | -0.09(-0.21%) |
Jan 13, 2023 | 41.42 | 41.94 | 41.42 | 41.94 | 3,858,125 | +0.27(+0.65%) |
Jan 12, 2023 | 41.38 | 41.75 | 40.97 | 41.67 | 2,218,294 | +0.57(+1.39%) |
Jan 11, 2023 | 40.98 | 41.10 | 40.84 | 41.09 | 2,042,057 | +0.47(+1.15%) |
Jan 10, 2023 | 40.40 | 40.64 | 40.32 | 40.63 | 2,587,925 | +0.34(+0.84%) |
Jan 09, 2023 | 40.37 | 40.70 | 40.29 | 40.29 | 3,112,779 | +0.44(+1.09%) |
Jan 06, 2023 | 38.87 | 39.89 | 38.70 | 39.85 | 2,561,134 | +1.16(+3.01%) |
Jan 05, 2023 | 38.76 | 38.90 | 38.63 | 38.69 | 2,467,398 | -0.44(-1.12%) |
Jan 04, 2023 | 39.02 | 39.23 | 38.79 | 39.13 | 3,518,284 | +1.05(+2.75%) |