Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 36.88 | 37.70 | 36.78 | 37.60 | 5,436,608 | +0.86(+2.35%) |
Mar 30, 2023 | 37.27 | 37.41 | 36.70 | 36.74 | 4,096,506 | -0.28(-0.76%) |
Mar 29, 2023 | 36.85 | 37.11 | 36.63 | 37.02 | 3,280,646 | +0.47(+1.27%) |
Mar 28, 2023 | 36.33 | 36.72 | 36.30 | 36.55 | 3,428,776 | +0.19(+0.52%) |
Mar 27, 2023 | 35.86 | 36.40 | 35.80 | 36.37 | 4,777,058 | +0.65(+1.82%) |
Mar 24, 2023 | 35.38 | 35.75 | 35.06 | 35.72 | 3,082,188 | +0.10(+0.28%) |
Mar 23, 2023 | 35.36 | 35.96 | 35.26 | 35.62 | 5,690,510 | +0.37(+1.05%) |
Mar 22, 2023 | 35.59 | 36.07 | 35.23 | 35.24 | 3,711,802 | -0.34(-0.96%) |
Mar 21, 2023 | 35.51 | 35.68 | 35.28 | 35.59 | 2,832,196 | +0.32(+0.91%) |
Mar 20, 2023 | 34.94 | 35.30 | 34.80 | 35.27 | 3,406,446 | +0.41(+1.16%) |
Mar 17, 2023 | 34.80 | 34.99 | 34.49 | 34.86 | 7,736,146 | -0.15(-0.41%) |
Mar 16, 2023 | 34.02 | 35.08 | 33.90 | 35.01 | 4,060,618 | +0.96(+2.82%) |
Mar 15, 2023 | 34.12 | 34.39 | 33.65 | 34.05 | 4,530,354 | -0.61(-1.76%) |
Mar 14, 2023 | 34.28 | 34.87 | 34.16 | 34.66 | 8,938,414 | +0.70(+2.05%) |
Mar 13, 2023 | 34.01 | 34.23 | 33.62 | 33.96 | 5,546,220 | -0.24(-0.70%) |
Mar 10, 2023 | 34.84 | 34.87 | 34.13 | 34.20 | 4,100,072 | -0.62(-1.78%) |
Mar 09, 2023 | 35.60 | 35.70 | 34.76 | 34.82 | 3,785,204 | -0.79(-2.22%) |
Mar 08, 2023 | 35.28 | 35.62 | 35.13 | 35.61 | 3,267,374 | +0.40(+1.14%) |
Mar 07, 2023 | 35.37 | 35.57 | 35.20 | 35.21 | 3,918,902 | -0.07(-0.21%) |
Mar 06, 2023 | 35.72 | 35.73 | 35.20 | 35.28 | 3,642,478 | -0.43(-1.19%) |
Mar 03, 2023 | 35.59 | 35.84 | 35.44 | 35.71 | 3,652,562 | +0.19(+0.52%) |
Mar 02, 2023 | 34.83 | 35.64 | 34.70 | 35.52 | 2,900,118 | +0.62(+1.79%) |
Mar 01, 2023 | 35.18 | 35.34 | 34.74 | 34.90 | 3,788,112 | -0.33(-0.94%) |
Feb 28, 2023 | 34.95 | 35.69 | 34.95 | 35.23 | 4,978,540 | +0.25(+0.71%) |
Feb 27, 2023 | 34.90 | 35.06 | 34.67 | 34.98 | 4,137,256 | +0.36(+1.05%) |
Feb 24, 2023 | 34.35 | 34.63 | 34.15 | 34.62 | 5,823,568 | -0.18(-0.53%) |
Feb 23, 2023 | 34.74 | 34.94 | 34.52 | 34.80 | 4,162,738 | +0.12(+0.36%) |
Feb 22, 2023 | 34.68 | 35.01 | 34.49 | 34.67 | 5,457,464 | +0.15(+0.45%) |
Feb 21, 2023 | 34.45 | 35.10 | 34.26 | 34.52 | 6,754,810 | +0.32(+0.94%) |
Feb 17, 2023 | 34.30 | 34.43 | 33.93 | 34.20 | 4,182,610 | -0.27(-0.77%) |
Feb 16, 2023 | 34.80 | 34.80 | 34.11 | 34.47 | 2,527,882 | -0.39(-1.12%) |
Feb 15, 2023 | 34.41 | 34.87 | 34.30 | 34.85 | 2,207,924 | +0.21(+0.62%) |
Feb 14, 2023 | 34.34 | 34.73 | 34.05 | 34.64 | 2,208,858 | +0.23(+0.65%) |
Feb 13, 2023 | 34.20 | 34.50 | 34.02 | 34.41 | 2,242,042 | +0.47(+1.38%) |
Feb 10, 2023 | 34.29 | 34.44 | 33.70 | 33.95 | 2,293,230 | -0.66(-1.92%) |
Feb 09, 2023 | 34.72 | 34.98 | 34.43 | 34.61 | 3,519,502 | +0.21(+0.63%) |
Feb 08, 2023 | 34.15 | 34.47 | 34.14 | 34.40 | 2,670,124 | -0.05(-0.15%) |
Feb 07, 2023 | 33.98 | 34.58 | 33.64 | 34.45 | 3,033,588 | +0.42(+1.23%) |
Feb 06, 2023 | 34.10 | 34.21 | 33.90 | 34.02 | 2,173,910 | -0.30(-0.86%) |
Feb 03, 2023 | 34.42 | 34.79 | 34.01 | 34.32 | 3,647,772 | -0.55(-1.59%) |
Feb 02, 2023 | 34.98 | 35.47 | 34.77 | 34.88 | 5,579,728 | +0.12(+0.35%) |
Feb 01, 2023 | 33.24 | 35.00 | 33.03 | 34.76 | 4,865,962 | +1.45(+4.35%) |
Jan 31, 2023 | 33.20 | 33.50 | 33.12 | 33.30 | 3,128,604 | +0.16(+0.48%) |
Jan 30, 2023 | 33.32 | 33.59 | 33.11 | 33.15 | 2,825,906 | -0.39(-1.18%) |
Jan 27, 2023 | 33.24 | 33.80 | 32.96 | 33.54 | 2,555,824 | +0.16(+0.49%) |
Jan 26, 2023 | 33.34 | 33.45 | 33.05 | 33.38 | 3,223,640 | +0.41(+1.24%) |
Jan 25, 2023 | 32.16 | 33.00 | 31.98 | 32.97 | 3,474,628 | +0.42(+1.27%) |
Jan 24, 2023 | 32.40 | 32.62 | 32.04 | 32.55 | 3,224,032 | +0.12(+0.37%) |
Jan 23, 2023 | 31.86 | 32.51 | 31.80 | 32.43 | 3,600,326 | +0.69(+2.17%) |
Jan 20, 2023 | 30.75 | 31.81 | 30.52 | 31.74 | 3,275,120 | +0.98(+3.20%) |
Jan 19, 2023 | 31.14 | 31.43 | 30.72 | 30.75 | 3,128,988 | -0.51(-1.63%) |
Jan 18, 2023 | 31.80 | 32.08 | 31.23 | 31.27 | 3,131,230 | -0.29(-0.90%) |
Jan 17, 2023 | 31.36 | 31.60 | 30.95 | 31.55 | 3,662,448 | +0.14(+0.45%) |
Jan 13, 2023 | 31.27 | 31.50 | 31.12 | 31.41 | 2,273,558 | +0.13(+0.42%) |
Jan 12, 2023 | 31.14 | 31.32 | 30.71 | 31.28 | 4,121,910 | +0.10(+0.32%) |
Jan 11, 2023 | 30.88 | 31.24 | 30.61 | 31.18 | 4,569,594 | +0.37(+1.20%) |
Jan 10, 2023 | 30.98 | 31.14 | 30.67 | 30.81 | 5,385,644 | -0.41(-1.31%) |
Jan 09, 2023 | 31.33 | 31.80 | 31.11 | 31.22 | 3,547,826 | +0.02(+0.08%) |
Jan 06, 2023 | 30.57 | 31.32 | 30.32 | 31.20 | 3,039,614 | +0.92(+3.04%) |
Jan 05, 2023 | 30.71 | 30.71 | 30.25 | 30.27 | 3,149,208 | -0.71(-2.31%) |
Jan 04, 2023 | 31.14 | 31.33 | 30.77 | 30.99 | 2,974,832 | +0.26(+0.85%) |