Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 47.84 | 48.33 | 47.64 | 48.10 | 8,051,544 | +0.72(+1.52%) |
Mar 30, 2023 | 48.04 | 48.15 | 47.17 | 47.38 | 6,946,197 | +0.06(+0.12%) |
Mar 29, 2023 | 47.02 | 47.45 | 46.81 | 47.32 | 8,572,723 | +1.16(+2.51%) |
Mar 28, 2023 | 45.35 | 46.78 | 45.32 | 46.16 | 8,067,906 | +0.47(+1.02%) |
Mar 27, 2023 | 45.05 | 46.01 | 44.27 | 45.70 | 8,157,352 | +1.44(+3.24%) |
Mar 24, 2023 | 43.20 | 44.66 | 43.19 | 44.26 | 9,186,748 | -0.14(-0.32%) |
Mar 23, 2023 | 45.74 | 46.20 | 43.94 | 44.40 | 9,367,670 | -0.99(-2.18%) |
Mar 22, 2023 | 46.75 | 47.08 | 45.32 | 45.39 | 9,078,506 | -1.24(-2.65%) |
Mar 21, 2023 | 45.66 | 47.06 | 45.51 | 46.63 | 11,764,324 | +1.96(+4.38%) |
Mar 20, 2023 | 43.72 | 44.97 | 43.70 | 44.67 | 9,367,832 | +0.81(+1.84%) |
Mar 17, 2023 | 44.01 | 44.15 | 42.81 | 43.86 | 29,776,168 | -0.11(-0.26%) |
Mar 16, 2023 | 42.21 | 44.05 | 41.85 | 43.98 | 15,000,687 | +1.09(+2.55%) |
Mar 15, 2023 | 44.76 | 44.93 | 42.17 | 42.88 | 24,473,506 | -3.90(-8.33%) |
Mar 14, 2023 | 46.58 | 48.32 | 45.92 | 46.78 | 13,089,444 | +0.12(+0.26%) |
Mar 13, 2023 | 46.68 | 47.67 | 45.76 | 46.66 | 16,531,011 | -1.66(-3.44%) |
Mar 10, 2023 | 49.34 | 50.10 | 47.92 | 48.32 | 13,262,952 | -1.14(-2.30%) |
Mar 09, 2023 | 51.18 | 51.69 | 49.34 | 49.46 | 9,925,484 | -1.42(-2.79%) |
Mar 08, 2023 | 51.05 | 51.88 | 50.42 | 50.88 | 8,967,349 | -0.49(-0.96%) |
Mar 07, 2023 | 52.38 | 52.59 | 51.12 | 51.37 | 10,164,505 | -1.36(-2.58%) |
Mar 06, 2023 | 52.43 | 53.02 | 52.16 | 52.73 | 9,555,647 | -0.17(-0.32%) |
Mar 03, 2023 | 51.26 | 53.33 | 51.13 | 52.90 | 11,781,968 | +0.91(+1.74%) |
Mar 02, 2023 | 50.64 | 52.28 | 50.60 | 52.00 | 9,276,814 | +0.90(+1.75%) |
Mar 01, 2023 | 50.24 | 51.39 | 50.00 | 51.10 | 9,959,824 | +0.77(+1.52%) |
Feb 28, 2023 | 51.32 | 51.46 | 50.30 | 50.34 | 11,643,421 | -0.56(-1.10%) |
Feb 27, 2023 | 51.46 | 51.60 | 50.65 | 50.90 | 10,306,065 | -0.45(-0.87%) |
Feb 24, 2023 | 50.80 | 51.52 | 50.32 | 51.34 | 10,744,441 | +0.00(+0.00%) |
Feb 23, 2023 | 50.78 | 51.59 | 50.22 | 51.34 | 12,773,854 | +1.32(+2.63%) |
Feb 22, 2023 | 50.14 | 50.74 | 49.07 | 50.03 | 14,070,113 | -0.13(-0.26%) |
Feb 21, 2023 | 50.11 | 50.49 | 49.65 | 50.16 | 12,169,684 | +0.37(+0.75%) |
Feb 17, 2023 | 51.16 | 51.16 | 48.96 | 49.78 | 27,331,760 | -2.23(-4.29%) |
Feb 16, 2023 | 53.22 | 53.60 | 51.98 | 52.02 | 18,913,680 | -1.41(-2.64%) |
Feb 15, 2023 | 54.94 | 55.24 | 51.72 | 53.43 | 56,152,592 | -6.26(-10.49%) |
Feb 14, 2023 | 58.74 | 60.12 | 58.38 | 59.69 | 9,298,346 | +0.35(+0.60%) |
Feb 13, 2023 | 58.77 | 59.85 | 58.25 | 59.33 | 8,137,480 | +0.02(+0.03%) |
Feb 10, 2023 | 57.29 | 59.46 | 57.15 | 59.32 | 9,349,105 | +3.02(+5.37%) |
Feb 09, 2023 | 57.20 | 57.42 | 56.16 | 56.29 | 6,084,207 | -0.96(-1.68%) |
Feb 08, 2023 | 58.16 | 58.62 | 56.85 | 57.25 | 8,404,331 | -0.82(-1.41%) |
Feb 07, 2023 | 56.68 | 58.19 | 55.88 | 58.07 | 8,743,009 | +1.93(+3.44%) |
Feb 06, 2023 | 56.58 | 57.24 | 55.36 | 56.14 | 7,909,854 | -0.66(-1.17%) |
Feb 03, 2023 | 56.94 | 58.38 | 56.73 | 56.80 | 7,031,617 | -0.09(-0.16%) |
Feb 02, 2023 | 57.93 | 57.93 | 56.01 | 56.90 | 9,377,123 | -0.88(-1.52%) |
Feb 01, 2023 | 58.40 | 58.62 | 56.70 | 57.78 | 10,354,832 | -1.26(-2.13%) |
Jan 31, 2023 | 58.25 | 59.50 | 57.84 | 59.04 | 7,985,116 | +0.84(+1.44%) |
Jan 30, 2023 | 60.31 | 60.62 | 58.15 | 58.20 | 8,564,084 | -2.74(-4.49%) |
Jan 27, 2023 | 61.35 | 62.50 | 60.91 | 60.93 | 7,724,057 | -0.42(-0.68%) |
Jan 26, 2023 | 60.80 | 61.36 | 59.46 | 61.35 | 6,792,888 | +1.45(+2.42%) |
Jan 25, 2023 | 59.18 | 59.91 | 58.26 | 59.90 | 6,241,652 | +0.19(+0.31%) |
Jan 24, 2023 | 61.38 | 61.72 | 59.57 | 59.72 | 7,535,222 | -1.67(-2.72%) |
Jan 23, 2023 | 60.99 | 61.85 | 60.72 | 61.39 | 6,688,519 | +0.94(+1.56%) |
Jan 20, 2023 | 60.03 | 60.63 | 59.18 | 60.45 | 7,599,044 | +0.63(+1.05%) |
Jan 19, 2023 | 58.05 | 59.93 | 57.92 | 59.82 | 7,832,790 | +1.36(+2.33%) |
Jan 18, 2023 | 59.78 | 61.06 | 58.43 | 58.46 | 8,935,496 | -0.81(-1.37%) |
Jan 17, 2023 | 59.53 | 60.11 | 58.99 | 59.27 | 5,761,229 | -0.09(-0.16%) |
Jan 13, 2023 | 59.66 | 59.88 | 58.70 | 59.36 | 5,863,997 | -0.41(-0.69%) |
Jan 12, 2023 | 59.22 | 60.47 | 59.06 | 59.77 | 7,729,244 | +1.10(+1.88%) |
Jan 11, 2023 | 59.69 | 59.85 | 58.12 | 58.67 | 8,091,852 | -0.26(-0.44%) |
Jan 10, 2023 | 58.62 | 58.96 | 57.38 | 58.93 | 6,327,100 | +0.87(+1.50%) |
Jan 09, 2023 | 58.52 | 59.27 | 57.82 | 58.06 | 8,101,971 | +0.91(+1.58%) |
Jan 06, 2023 | 57.10 | 58.12 | 56.76 | 57.16 | 7,854,756 | +0.99(+1.76%) |
Jan 05, 2023 | 54.95 | 56.48 | 54.68 | 56.17 | 9,431,120 | +1.19(+2.16%) |
Jan 04, 2023 | 53.10 | 55.32 | 52.66 | 54.98 | 10,365,696 | +0.73(+1.34%) |