Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 50.98 | 52.68 | 50.86 | 52.58 | 7,742,357 | +2.09(+4.14%) |
Mar 30, 2023 | 50.54 | 51.27 | 49.93 | 50.49 | 7,355,520 | +0.68(+1.36%) |
Mar 29, 2023 | 49.71 | 49.92 | 49.29 | 49.81 | 7,075,203 | +0.79(+1.62%) |
Mar 28, 2023 | 48.59 | 49.34 | 48.35 | 49.02 | 4,776,371 | +0.43(+0.88%) |
Mar 27, 2023 | 49.32 | 49.92 | 48.50 | 48.59 | 7,341,690 | +0.49(+1.03%) |
Mar 24, 2023 | 47.54 | 48.32 | 47.00 | 48.10 | 7,855,573 | -0.26(-0.54%) |
Mar 23, 2023 | 49.47 | 50.08 | 48.30 | 48.36 | 6,789,618 | -1.26(-2.54%) |
Mar 22, 2023 | 51.21 | 51.21 | 49.57 | 49.62 | 5,977,417 | -1.76(-3.43%) |
Mar 21, 2023 | 51.45 | 51.68 | 50.43 | 51.38 | 7,172,055 | +1.49(+2.99%) |
Mar 20, 2023 | 50.12 | 51.01 | 49.39 | 49.89 | 8,359,782 | -0.09(-0.17%) |
Mar 17, 2023 | 50.58 | 51.20 | 49.95 | 49.97 | 17,682,170 | -0.49(-0.98%) |
Mar 16, 2023 | 49.02 | 50.74 | 47.55 | 50.47 | 11,079,316 | +0.56(+1.12%) |
Mar 15, 2023 | 49.84 | 50.18 | 48.79 | 49.91 | 14,056,890 | -1.69(-3.28%) |
Mar 14, 2023 | 51.12 | 52.59 | 50.65 | 51.60 | 10,243,119 | +3.39(+7.03%) |
Mar 13, 2023 | 54.54 | 54.60 | 48.04 | 48.21 | 16,912,344 | -7.16(-12.93%) |
Mar 10, 2023 | 57.21 | 57.48 | 54.88 | 55.37 | 7,606,903 | -2.46(-4.25%) |
Mar 09, 2023 | 60.49 | 60.79 | 57.75 | 57.83 | 6,136,653 | -2.55(-4.23%) |
Mar 08, 2023 | 59.82 | 60.42 | 59.49 | 60.39 | 3,412,787 | +0.28(+0.46%) |
Mar 07, 2023 | 61.31 | 61.88 | 59.94 | 60.11 | 5,035,041 | -1.20(-1.96%) |
Mar 06, 2023 | 61.64 | 62.19 | 61.12 | 61.31 | 3,483,133 | -0.05(-0.08%) |
Mar 03, 2023 | 61.77 | 62.09 | 60.76 | 61.36 | 5,328,987 | +0.04(+0.06%) |
Mar 02, 2023 | 60.49 | 61.37 | 59.72 | 61.32 | 6,935,814 | +1.00(+1.65%) |
Mar 01, 2023 | 61.11 | 61.41 | 59.43 | 60.32 | 10,296,027 | -0.50(-0.82%) |
Feb 28, 2023 | 61.67 | 62.08 | 60.72 | 60.82 | 6,052,686 | -1.10(-1.78%) |
Feb 27, 2023 | 62.38 | 62.73 | 61.81 | 61.92 | 3,932,609 | -0.36(-0.59%) |
Feb 24, 2023 | 62.43 | 62.98 | 61.66 | 62.29 | 6,563,731 | -1.23(-1.93%) |
Feb 23, 2023 | 64.70 | 64.75 | 62.41 | 63.51 | 5,943,315 | -0.32(-0.50%) |
Feb 22, 2023 | 64.56 | 64.96 | 63.23 | 63.83 | 5,114,699 | -0.08(-0.12%) |
Feb 21, 2023 | 65.80 | 65.80 | 63.31 | 63.91 | 6,501,359 | -2.28(-3.44%) |
Feb 17, 2023 | 65.44 | 66.33 | 64.59 | 66.18 | 6,440,337 | +0.32(+0.49%) |
Feb 16, 2023 | 63.69 | 66.20 | 63.33 | 65.86 | 8,462,934 | +1.63(+2.54%) |
Feb 15, 2023 | 63.47 | 64.42 | 62.77 | 64.23 | 7,134,358 | -0.34(-0.53%) |
Feb 14, 2023 | 62.92 | 66.29 | 62.85 | 64.57 | 12,039,100 | +1.72(+2.74%) |
Feb 13, 2023 | 62.28 | 62.89 | 60.48 | 62.85 | 21,342,044 | -8.98(-12.50%) |
Feb 10, 2023 | 70.02 | 72.06 | 69.91 | 71.83 | 4,250,485 | +1.41(+2.00%) |
Feb 09, 2023 | 72.14 | 72.64 | 69.89 | 70.42 | 7,048,750 | +0.56(+0.80%) |
Feb 08, 2023 | 71.02 | 71.36 | 69.70 | 69.86 | 2,880,444 | -1.79(-2.50%) |
Feb 07, 2023 | 69.76 | 71.81 | 69.43 | 71.65 | 7,584,094 | +2.05(+2.94%) |
Feb 06, 2023 | 70.80 | 71.18 | 69.26 | 69.60 | 4,795,494 | -2.19(-3.05%) |
Feb 03, 2023 | 72.97 | 73.07 | 70.79 | 71.79 | 4,085,641 | -2.30(-3.11%) |
Feb 02, 2023 | 73.82 | 75.53 | 73.60 | 74.10 | 4,536,560 | +0.97(+1.33%) |
Feb 01, 2023 | 71.34 | 73.59 | 70.95 | 73.13 | 3,483,778 | +1.67(+2.33%) |
Jan 31, 2023 | 70.95 | 71.49 | 70.11 | 71.46 | 5,441,902 | +0.62(+0.87%) |
Jan 30, 2023 | 70.83 | 71.34 | 70.33 | 70.84 | 4,323,531 | -0.90(-1.25%) |
Jan 27, 2023 | 71.41 | 71.82 | 70.87 | 71.74 | 3,686,162 | +0.42(+0.59%) |
Jan 26, 2023 | 71.44 | 71.56 | 69.94 | 71.32 | 2,663,518 | +0.64(+0.90%) |
Jan 25, 2023 | 70.05 | 70.68 | 69.05 | 70.68 | 3,687,679 | -0.18(-0.26%) |
Jan 24, 2023 | 70.34 | 71.44 | 70.22 | 70.86 | 2,899,627 | -0.07(-0.09%) |
Jan 23, 2023 | 70.94 | 71.46 | 69.94 | 70.93 | 4,512,262 | +0.53(+0.76%) |
Jan 20, 2023 | 68.14 | 70.74 | 67.49 | 70.39 | 7,926,448 | +2.75(+4.07%) |
Jan 19, 2023 | 65.39 | 68.68 | 65.06 | 67.64 | 11,821,236 | +1.32(+2.00%) |
Jan 18, 2023 | 68.51 | 68.55 | 66.27 | 66.32 | 5,985,512 | -1.69(-2.48%) |
Jan 17, 2023 | 65.79 | 68.14 | 65.50 | 68.00 | 6,796,748 | +1.58(+2.38%) |
Jan 13, 2023 | 65.26 | 66.44 | 65.23 | 66.42 | 6,798,871 | +0.45(+0.68%) |
Jan 12, 2023 | 66.47 | 66.70 | 65.01 | 65.97 | 10,052,179 | -0.18(-0.27%) |
Jan 11, 2023 | 65.65 | 66.16 | 64.92 | 66.16 | 6,554,013 | +0.45(+0.68%) |
Jan 10, 2023 | 66.70 | 66.70 | 65.08 | 65.71 | 4,215,200 | -0.95(-1.43%) |
Jan 09, 2023 | 66.17 | 67.27 | 65.56 | 66.66 | 4,941,218 | +0.67(+1.01%) |
Jan 06, 2023 | 65.29 | 66.61 | 64.81 | 65.99 | 5,116,193 | +1.06(+1.63%) |
Jan 05, 2023 | 65.56 | 65.71 | 64.57 | 64.94 | 3,709,508 | -1.03(-1.56%) |
Jan 04, 2023 | 66.25 | 66.94 | 65.61 | 65.96 | 6,278,374 | +0.70(+1.07%) |