Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 46.50 | 46.73 | 45.48 | 46.24 | 4,355,817 | -0.89(-1.89%) |
Mar 30, 2023 | 47.51 | 47.51 | 46.60 | 47.13 | 1,693,991 | +0.16(+0.35%) |
Mar 29, 2023 | 48.15 | 48.54 | 46.37 | 46.97 | 2,321,989 | -0.61(-1.29%) |
Mar 28, 2023 | 46.79 | 47.79 | 46.79 | 47.58 | 2,045,601 | +0.84(+1.80%) |
Mar 27, 2023 | 45.96 | 47.24 | 45.25 | 46.74 | 2,171,766 | +1.24(+2.73%) |
Mar 24, 2023 | 44.90 | 45.87 | 44.42 | 45.50 | 2,766,972 | -0.59(-1.29%) |
Mar 23, 2023 | 47.29 | 47.99 | 45.58 | 46.09 | 2,503,761 | -0.88(-1.87%) |
Mar 22, 2023 | 46.84 | 48.50 | 46.84 | 46.97 | 2,660,284 | -0.05(-0.10%) |
Mar 21, 2023 | 48.12 | 48.24 | 46.60 | 47.02 | 3,691,142 | +0.05(+0.10%) |
Mar 20, 2023 | 45.51 | 47.36 | 45.40 | 46.97 | 3,702,696 | +1.86(+4.13%) |
Mar 17, 2023 | 45.29 | 45.72 | 44.56 | 45.11 | 7,976,777 | -0.18(-0.40%) |
Mar 16, 2023 | 43.06 | 45.38 | 42.12 | 45.29 | 3,969,654 | +2.16(+5.01%) |
Mar 15, 2023 | 43.43 | 44.02 | 42.27 | 43.13 | 3,167,212 | -1.85(-4.12%) |
Mar 14, 2023 | 45.17 | 46.43 | 44.23 | 44.98 | 2,174,117 | +0.37(+0.84%) |
Mar 13, 2023 | 45.61 | 46.19 | 44.34 | 44.61 | 2,755,653 | -2.49(-5.28%) |
Mar 10, 2023 | 48.07 | 48.77 | 46.82 | 47.10 | 2,522,328 | -0.54(-1.14%) |
Mar 09, 2023 | 48.31 | 49.74 | 47.39 | 47.64 | 2,466,133 | -0.43(-0.89%) |
Mar 08, 2023 | 49.47 | 49.77 | 47.32 | 48.07 | 2,742,602 | -1.55(-3.12%) |
Mar 07, 2023 | 49.84 | 50.16 | 48.83 | 49.62 | 1,808,762 | -0.18(-0.36%) |
Mar 06, 2023 | 50.63 | 50.88 | 49.38 | 49.80 | 2,101,344 | -0.97(-1.90%) |
Mar 03, 2023 | 49.80 | 51.17 | 48.53 | 50.77 | 2,226,818 | +1.40(+2.84%) |
Mar 02, 2023 | 48.03 | 49.42 | 47.60 | 49.36 | 2,661,760 | +0.54(+1.11%) |
Mar 01, 2023 | 47.06 | 48.94 | 46.88 | 48.82 | 4,713,423 | +1.70(+3.60%) |
Feb 28, 2023 | 48.82 | 49.00 | 47.01 | 47.13 | 3,413,267 | -1.26(-2.61%) |
Feb 27, 2023 | 47.77 | 48.89 | 46.95 | 48.39 | 3,578,143 | +0.66(+1.39%) |
Feb 24, 2023 | 48.15 | 48.17 | 45.02 | 47.72 | 5,573,766 | -2.83(-5.61%) |
Feb 23, 2023 | 50.54 | 51.29 | 50.07 | 50.56 | 1,766,918 | +0.61(+1.21%) |
Feb 22, 2023 | 49.70 | 50.85 | 49.33 | 49.95 | 1,676,769 | -0.07(-0.13%) |
Feb 21, 2023 | 49.51 | 50.44 | 49.45 | 50.02 | 2,418,738 | +0.45(+0.90%) |
Feb 17, 2023 | 50.20 | 50.40 | 48.79 | 49.57 | 1,817,771 | -1.43(-2.81%) |
Feb 16, 2023 | 51.76 | 52.34 | 50.81 | 51.00 | 1,823,917 | -0.65(-1.27%) |
Feb 15, 2023 | 51.94 | 52.12 | 50.89 | 51.66 | 1,486,908 | -0.82(-1.55%) |
Feb 14, 2023 | 51.81 | 52.85 | 51.61 | 52.47 | 1,514,877 | +0.29(+0.56%) |
Feb 13, 2023 | 52.37 | 52.44 | 51.63 | 52.18 | 1,306,949 | -0.36(-0.69%) |
Feb 10, 2023 | 50.30 | 52.61 | 50.16 | 52.54 | 2,188,309 | +2.94(+5.92%) |
Feb 09, 2023 | 50.31 | 50.47 | 49.41 | 49.60 | 1,947,182 | -0.74(-1.47%) |
Feb 08, 2023 | 51.50 | 51.75 | 49.31 | 50.34 | 1,842,617 | -1.43(-2.76%) |
Feb 07, 2023 | 50.01 | 51.79 | 49.88 | 51.77 | 1,875,876 | +2.10(+4.24%) |
Feb 06, 2023 | 50.29 | 50.93 | 48.41 | 49.67 | 2,410,926 | -0.71(-1.41%) |
Feb 03, 2023 | 51.15 | 52.04 | 50.24 | 50.38 | 1,683,021 | -0.85(-1.67%) |
Feb 02, 2023 | 51.69 | 51.95 | 50.22 | 51.23 | 2,003,773 | -0.57(-1.10%) |
Feb 01, 2023 | 53.73 | 54.22 | 51.01 | 51.80 | 2,465,088 | -2.13(-3.95%) |
Jan 31, 2023 | 53.28 | 54.24 | 52.93 | 53.93 | 2,153,730 | +0.93(+1.75%) |
Jan 30, 2023 | 53.71 | 54.30 | 52.81 | 53.00 | 1,981,938 | -0.99(-1.83%) |
Jan 27, 2023 | 56.16 | 56.22 | 53.67 | 53.99 | 1,929,544 | -2.10(-3.75%) |
Jan 26, 2023 | 54.94 | 56.30 | 54.47 | 56.09 | 1,947,271 | +1.60(+2.94%) |
Jan 25, 2023 | 55.08 | 55.43 | 53.88 | 54.49 | 1,430,483 | -0.86(-1.56%) |
Jan 24, 2023 | 54.88 | 55.43 | 53.66 | 55.35 | 1,670,177 | +0.54(+0.99%) |
Jan 23, 2023 | 54.55 | 55.78 | 54.24 | 54.81 | 1,975,666 | +0.85(+1.58%) |
Jan 20, 2023 | 52.12 | 54.00 | 52.00 | 53.96 | 2,692,891 | +1.91(+3.68%) |
Jan 19, 2023 | 50.55 | 52.30 | 50.26 | 52.05 | 2,078,843 | +1.48(+2.92%) |
Jan 18, 2023 | 49.94 | 51.81 | 49.51 | 50.57 | 3,109,012 | +0.90(+1.81%) |
Jan 17, 2023 | 49.68 | 50.41 | 49.13 | 49.67 | 2,020,295 | +0.37(+0.75%) |
Jan 13, 2023 | 49.44 | 49.79 | 48.69 | 49.30 | 1,630,740 | -0.10(-0.21%) |
Jan 12, 2023 | 49.20 | 50.06 | 48.91 | 49.40 | 1,787,176 | +0.51(+1.05%) |
Jan 11, 2023 | 49.26 | 49.57 | 48.56 | 48.89 | 1,676,315 | -0.11(-0.23%) |
Jan 10, 2023 | 48.57 | 49.21 | 47.33 | 49.00 | 2,681,556 | +1.46(+3.07%) |
Jan 09, 2023 | 49.32 | 49.70 | 47.03 | 47.54 | 2,410,168 | -0.70(-1.45%) |
Jan 06, 2023 | 48.50 | 50.71 | 48.12 | 48.24 | 1,900,217 | +0.30(+0.63%) |
Jan 05, 2023 | 47.26 | 48.75 | 46.48 | 47.94 | 3,134,553 | +0.36(+0.76%) |
Jan 04, 2023 | 46.12 | 47.67 | 45.91 | 47.58 | 2,422,762 | +0.52(+1.11%) |