Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 35.83 | 36.01 | 35.47 | 35.90 | 2,198,685 | +0.40(+1.12%) |
Mar 30, 2023 | 36.43 | 36.51 | 35.40 | 35.50 | 4,723,808 | -0.54(-1.50%) |
Mar 29, 2023 | 35.96 | 36.08 | 35.53 | 36.04 | 2,803,767 | +0.52(+1.47%) |
Mar 28, 2023 | 35.45 | 35.87 | 35.15 | 35.52 | 3,443,149 | -0.02(-0.05%) |
Mar 27, 2023 | 36.22 | 36.39 | 35.35 | 35.54 | 3,814,623 | +0.77(+2.20%) |
Mar 24, 2023 | 33.50 | 34.82 | 33.25 | 34.78 | 5,565,141 | +0.77(+2.25%) |
Mar 23, 2023 | 35.30 | 35.50 | 33.75 | 34.01 | 7,115,080 | -0.87(-2.50%) |
Mar 22, 2023 | 36.70 | 36.84 | 34.86 | 34.88 | 6,673,574 | -1.90(-5.16%) |
Mar 21, 2023 | 36.53 | 37.02 | 36.16 | 36.78 | 4,352,053 | +1.84(+5.27%) |
Mar 20, 2023 | 35.45 | 36.21 | 34.82 | 34.94 | 6,449,904 | +0.55(+1.59%) |
Mar 17, 2023 | 35.72 | 35.80 | 34.17 | 34.39 | 9,298,191 | -2.03(-5.57%) |
Mar 16, 2023 | 34.79 | 37.26 | 34.10 | 36.42 | 12,850,859 | +1.09(+3.07%) |
Mar 15, 2023 | 34.51 | 35.69 | 34.17 | 35.33 | 12,247,374 | -0.73(-2.03%) |
Mar 14, 2023 | 38.40 | 38.44 | 35.60 | 36.07 | 12,811,658 | +0.68(+1.93%) |
Mar 13, 2023 | 36.12 | 37.05 | 33.73 | 35.38 | 16,171,638 | -3.91(-9.96%) |
Mar 10, 2023 | 39.52 | 40.92 | 38.11 | 39.29 | 16,968,070 | -1.71(-4.17%) |
Mar 09, 2023 | 43.59 | 43.66 | 40.91 | 41.01 | 7,408,624 | -3.22(-7.28%) |
Mar 08, 2023 | 44.48 | 44.65 | 43.97 | 44.23 | 2,460,598 | -0.17(-0.39%) |
Mar 07, 2023 | 45.51 | 45.54 | 44.33 | 44.40 | 1,928,838 | -1.36(-2.96%) |
Mar 06, 2023 | 46.08 | 46.48 | 45.67 | 45.75 | 1,911,930 | -0.30(-0.65%) |
Mar 03, 2023 | 45.72 | 46.12 | 45.32 | 46.05 | 1,745,159 | +0.67(+1.48%) |
Mar 02, 2023 | 45.67 | 45.77 | 44.96 | 45.38 | 1,972,145 | -0.78(-1.69%) |
Mar 01, 2023 | 46.15 | 46.36 | 45.86 | 46.16 | 1,483,603 | -0.23(-0.50%) |
Feb 28, 2023 | 46.49 | 46.78 | 46.35 | 46.39 | 1,409,480 | -0.08(-0.17%) |
Feb 27, 2023 | 46.76 | 47.05 | 46.31 | 46.47 | 1,072,529 | +0.04(+0.08%) |
Feb 24, 2023 | 45.90 | 46.46 | 45.74 | 46.43 | 1,706,988 | -0.02(-0.04%) |
Feb 23, 2023 | 46.49 | 46.68 | 45.89 | 46.45 | 1,360,255 | +0.25(+0.54%) |
Feb 22, 2023 | 46.33 | 46.52 | 45.95 | 46.20 | 1,088,027 | -0.14(-0.31%) |
Feb 21, 2023 | 47.06 | 47.16 | 46.18 | 46.34 | 1,057,929 | -1.22(-2.57%) |
Feb 17, 2023 | 47.27 | 47.64 | 47.06 | 47.56 | 1,105,992 | +0.18(+0.39%) |
Feb 16, 2023 | 47.47 | 47.87 | 47.26 | 47.38 | 1,075,869 | -0.62(-1.30%) |
Feb 15, 2023 | 47.32 | 48.07 | 47.25 | 48.00 | 895,047 | +0.30(+0.62%) |
Feb 14, 2023 | 47.69 | 48.09 | 47.18 | 47.71 | 1,318,953 | -0.13(-0.28%) |
Feb 13, 2023 | 47.25 | 47.86 | 47.17 | 47.84 | 769,492 | +0.48(+1.01%) |
Feb 10, 2023 | 47.18 | 47.43 | 47.06 | 47.36 | 1,175,262 | +0.00(+0.00%) |
Feb 09, 2023 | 48.32 | 48.43 | 47.29 | 47.36 | 1,604,526 | -0.75(-1.56%) |
Feb 08, 2023 | 48.13 | 48.50 | 47.96 | 48.11 | 1,011,799 | -0.37(-0.75%) |
Feb 07, 2023 | 47.66 | 48.62 | 47.51 | 48.47 | 1,287,992 | +0.58(+1.20%) |
Feb 06, 2023 | 48.01 | 48.27 | 47.64 | 47.90 | 1,255,561 | -0.53(-1.09%) |
Feb 03, 2023 | 47.97 | 48.85 | 47.93 | 48.43 | 1,436,686 | -0.04(-0.08%) |
Feb 02, 2023 | 47.76 | 48.59 | 47.66 | 48.47 | 2,043,577 | +0.99(+2.09%) |
Feb 01, 2023 | 46.60 | 47.95 | 46.47 | 47.48 | 2,133,717 | +0.60(+1.27%) |
Jan 31, 2023 | 45.74 | 46.89 | 45.60 | 46.88 | 1,275,709 | +1.20(+2.63%) |
Jan 30, 2023 | 45.75 | 46.15 | 45.64 | 45.68 | 853,564 | -0.45(-0.98%) |
Jan 27, 2023 | 45.79 | 46.28 | 45.74 | 46.13 | 1,157,558 | +0.26(+0.57%) |
Jan 26, 2023 | 45.66 | 45.97 | 45.31 | 45.87 | 1,258,534 | +0.49(+1.08%) |
Jan 25, 2023 | 44.77 | 45.42 | 44.60 | 45.38 | 1,193,544 | +0.21(+0.47%) |
Jan 24, 2023 | 45.42 | 45.54 | 44.95 | 45.17 | 1,128,437 | -0.44(-0.97%) |
Jan 23, 2023 | 45.05 | 45.86 | 45.05 | 45.61 | 1,963,814 | +0.61(+1.35%) |
Jan 20, 2023 | 44.14 | 45.03 | 44.02 | 45.00 | 3,584,269 | +1.17(+2.68%) |
Jan 19, 2023 | 43.55 | 43.98 | 43.22 | 43.83 | 2,030,041 | -0.10(-0.22%) |
Jan 18, 2023 | 45.03 | 45.14 | 43.92 | 43.93 | 2,208,581 | -1.34(-2.95%) |
Jan 17, 2023 | 45.44 | 45.48 | 44.90 | 45.26 | 2,976,945 | -0.17(-0.38%) |
Jan 13, 2023 | 44.75 | 45.55 | 44.30 | 45.44 | 3,221,964 | +0.12(+0.25%) |
Jan 12, 2023 | 45.09 | 45.66 | 44.94 | 45.32 | 1,508,707 | +0.43(+0.96%) |
Jan 11, 2023 | 44.62 | 44.97 | 44.52 | 44.89 | 918,886 | +0.38(+0.86%) |
Jan 10, 2023 | 44.10 | 44.58 | 43.87 | 44.50 | 1,589,388 | +0.33(+0.74%) |
Jan 09, 2023 | 44.65 | 44.70 | 44.08 | 44.18 | 1,387,812 | -0.28(-0.63%) |
Jan 06, 2023 | 43.54 | 44.58 | 43.39 | 44.46 | 1,265,250 | +1.16(+2.69%) |
Jan 05, 2023 | 43.39 | 43.54 | 43.01 | 43.29 | 2,150,818 | -0.42(-0.97%) |
Jan 04, 2023 | 43.51 | 44.25 | 43.51 | 43.72 | 1,750,803 | +0.49(+1.13%) |