Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 51.18 | 51.95 | 51.08 | 51.90 | 2,031,379 | +1.16(+2.28%) |
Mar 30, 2023 | 51.18 | 51.32 | 50.42 | 50.74 | 1,851,311 | +0.22(+0.43%) |
Mar 29, 2023 | 50.39 | 50.67 | 49.82 | 50.52 | 2,008,300 | +0.77(+1.55%) |
Mar 28, 2023 | 50.01 | 50.23 | 49.36 | 49.75 | 2,110,461 | -0.07(-0.14%) |
Mar 27, 2023 | 50.43 | 50.53 | 49.39 | 49.82 | 2,434,594 | +0.37(+0.74%) |
Mar 24, 2023 | 48.72 | 49.57 | 47.92 | 49.45 | 3,222,552 | -0.51(-1.03%) |
Mar 23, 2023 | 50.22 | 51.11 | 49.10 | 49.97 | 3,127,295 | +0.21(+0.42%) |
Mar 22, 2023 | 50.48 | 51.43 | 49.73 | 49.76 | 2,633,182 | -0.66(-1.31%) |
Mar 21, 2023 | 48.96 | 50.78 | 48.69 | 50.42 | 2,966,498 | +2.40(+5.00%) |
Mar 20, 2023 | 47.73 | 48.26 | 47.24 | 48.02 | 4,335,246 | +0.16(+0.33%) |
Mar 17, 2023 | 48.76 | 49.02 | 46.90 | 47.86 | 4,826,727 | -1.28(-2.61%) |
Mar 16, 2023 | 48.52 | 50.07 | 48.04 | 49.15 | 4,661,151 | -0.09(-0.18%) |
Mar 15, 2023 | 48.69 | 50.05 | 48.42 | 49.24 | 3,159,955 | -1.03(-2.04%) |
Mar 14, 2023 | 50.97 | 51.81 | 49.81 | 50.27 | 4,058,436 | +1.03(+2.09%) |
Mar 13, 2023 | 47.67 | 49.96 | 47.03 | 49.24 | 5,982,368 | -0.47(-0.95%) |
Mar 10, 2023 | 52.88 | 53.25 | 48.23 | 49.71 | 10,802,517 | -4.09(-7.60%) |
Mar 09, 2023 | 56.25 | 56.30 | 53.72 | 53.80 | 3,586,021 | -2.52(-4.47%) |
Mar 08, 2023 | 55.48 | 56.36 | 55.24 | 56.32 | 3,003,874 | +1.14(+2.06%) |
Mar 07, 2023 | 56.08 | 56.38 | 55.02 | 55.19 | 2,896,319 | -1.22(-2.15%) |
Mar 06, 2023 | 56.18 | 56.71 | 55.76 | 56.40 | 1,997,974 | +0.12(+0.21%) |
Mar 03, 2023 | 55.34 | 56.28 | 54.62 | 56.28 | 1,806,154 | +1.14(+2.06%) |
Mar 02, 2023 | 54.77 | 55.26 | 54.23 | 55.15 | 1,912,851 | -0.14(-0.25%) |
Mar 01, 2023 | 54.81 | 55.90 | 54.81 | 55.28 | 2,044,510 | -0.40(-0.71%) |
Feb 28, 2023 | 55.00 | 56.20 | 54.90 | 55.68 | 3,002,223 | +0.69(+1.26%) |
Feb 27, 2023 | 55.25 | 55.66 | 54.81 | 54.99 | 3,060,102 | +0.61(+1.13%) |
Feb 24, 2023 | 54.32 | 54.63 | 53.48 | 54.38 | 2,680,424 | -0.86(-1.56%) |
Feb 23, 2023 | 55.47 | 55.75 | 54.52 | 55.24 | 1,932,959 | +0.39(+0.70%) |
Feb 22, 2023 | 55.18 | 55.74 | 54.37 | 54.85 | 1,866,738 | -0.19(-0.34%) |
Feb 21, 2023 | 55.50 | 55.82 | 54.76 | 55.04 | 2,433,051 | -1.46(-2.59%) |
Feb 17, 2023 | 56.50 | 56.70 | 55.89 | 56.50 | 1,960,019 | -0.37(-0.64%) |
Feb 16, 2023 | 56.69 | 57.57 | 56.49 | 56.87 | 3,048,177 | -1.18(-2.03%) |
Feb 15, 2023 | 57.65 | 58.26 | 57.29 | 58.05 | 2,657,939 | +0.30(+0.51%) |
Feb 14, 2023 | 57.65 | 58.77 | 57.14 | 57.75 | 3,137,365 | -0.49(-0.85%) |
Feb 13, 2023 | 57.41 | 58.41 | 57.33 | 58.24 | 2,919,881 | +1.09(+1.91%) |
Feb 10, 2023 | 56.33 | 57.33 | 55.92 | 57.15 | 2,586,369 | +0.29(+0.50%) |
Feb 09, 2023 | 57.77 | 58.22 | 56.77 | 56.86 | 4,051,555 | -0.56(-0.98%) |
Feb 08, 2023 | 57.80 | 59.65 | 57.08 | 57.43 | 4,760,113 | -0.66(-1.14%) |
Feb 07, 2023 | 55.41 | 58.51 | 54.59 | 58.09 | 6,432,235 | +2.88(+5.21%) |
Feb 06, 2023 | 55.26 | 55.48 | 54.38 | 55.21 | 3,087,936 | -1.11(-1.98%) |
Feb 03, 2023 | 56.02 | 57.59 | 55.99 | 56.32 | 2,701,761 | -0.85(-1.48%) |
Feb 02, 2023 | 57.16 | 58.06 | 56.60 | 57.17 | 3,523,556 | +1.01(+1.79%) |
Feb 01, 2023 | 54.84 | 56.57 | 54.09 | 56.16 | 3,137,746 | +1.16(+2.11%) |
Jan 31, 2023 | 53.61 | 55.00 | 53.54 | 55.00 | 2,760,167 | +1.36(+2.54%) |
Jan 30, 2023 | 53.96 | 54.40 | 53.55 | 53.64 | 2,295,562 | -1.05(-1.93%) |
Jan 27, 2023 | 54.39 | 55.19 | 54.08 | 54.70 | 2,640,164 | +0.18(+0.33%) |
Jan 26, 2023 | 53.31 | 54.59 | 53.01 | 54.52 | 2,750,805 | +1.72(+3.27%) |
Jan 25, 2023 | 51.56 | 52.82 | 50.91 | 52.79 | 2,198,537 | +0.20(+0.37%) |
Jan 24, 2023 | 53.03 | 53.44 | 52.31 | 52.60 | 2,125,246 | -0.51(-0.96%) |
Jan 23, 2023 | 52.79 | 53.75 | 52.26 | 53.11 | 2,631,355 | +0.70(+1.34%) |
Jan 20, 2023 | 50.14 | 52.48 | 49.91 | 52.41 | 6,072,754 | +2.64(+5.31%) |
Jan 19, 2023 | 51.42 | 51.82 | 48.82 | 49.77 | 5,385,366 | -2.47(-4.73%) |
Jan 18, 2023 | 52.97 | 53.28 | 52.16 | 52.24 | 2,271,318 | -0.51(-0.97%) |
Jan 17, 2023 | 53.22 | 53.83 | 52.72 | 52.75 | 3,693,078 | -0.46(-0.87%) |
Jan 13, 2023 | 52.87 | 53.64 | 52.54 | 53.22 | 3,058,024 | +0.33(+0.61%) |
Jan 12, 2023 | 52.13 | 52.96 | 51.39 | 52.89 | 5,771,293 | +1.42(+2.76%) |
Jan 11, 2023 | 49.86 | 51.74 | 49.86 | 51.47 | 3,917,558 | +2.07(+4.19%) |
Jan 10, 2023 | 48.67 | 49.57 | 48.66 | 49.40 | 2,531,380 | +0.48(+0.99%) |
Jan 09, 2023 | 48.12 | 49.36 | 47.80 | 48.92 | 2,972,153 | +1.44(+3.03%) |
Jan 06, 2023 | 47.27 | 47.63 | 46.32 | 47.48 | 2,423,777 | +0.77(+1.65%) |
Jan 05, 2023 | 47.08 | 47.26 | 46.53 | 46.71 | 2,428,737 | -0.69(-1.46%) |
Jan 04, 2023 | 46.81 | 47.75 | 46.41 | 47.40 | 2,914,614 | +1.40(+3.04%) |