Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 43.59 | 43.86 | 43.59 | 43.78 | 1,739,244 | +0.30(+0.69%) |
Mar 30, 2023 | 43.40 | 43.52 | 43.14 | 43.48 | 1,799,538 | +0.28(+0.65%) |
Mar 29, 2023 | 42.97 | 43.37 | 42.97 | 43.20 | 2,335,895 | +0.51(+1.19%) |
Mar 28, 2023 | 42.34 | 42.79 | 42.26 | 42.69 | 1,616,941 | +0.27(+0.64%) |
Mar 27, 2023 | 42.19 | 42.54 | 42.08 | 42.42 | 3,311,079 | +0.50(+1.19%) |
Mar 24, 2023 | 41.33 | 42.03 | 40.81 | 41.92 | 2,460,880 | +0.05(+0.12%) |
Mar 23, 2023 | 42.59 | 42.91 | 41.74 | 41.87 | 2,605,006 | -0.75(-1.76%) |
Mar 22, 2023 | 42.95 | 43.40 | 42.59 | 42.62 | 1,975,096 | -0.26(-0.61%) |
Mar 21, 2023 | 42.84 | 43.17 | 42.51 | 42.88 | 1,824,928 | +0.58(+1.37%) |
Mar 20, 2023 | 41.74 | 42.44 | 41.68 | 42.30 | 4,256,394 | +0.55(+1.32%) |
Mar 17, 2023 | 41.75 | 42.29 | 41.43 | 41.75 | 3,895,148 | -0.43(-1.02%) |
Mar 16, 2023 | 41.58 | 42.34 | 41.06 | 42.18 | 3,354,652 | +0.09(+0.21%) |
Mar 15, 2023 | 42.84 | 42.97 | 41.22 | 42.09 | 9,333,556 | -1.74(-3.97%) |
Mar 14, 2023 | 43.78 | 44.72 | 43.41 | 43.83 | 3,301,244 | -0.54(-1.22%) |
Mar 13, 2023 | 44.61 | 44.98 | 43.90 | 44.37 | 2,362,122 | -1.01(-2.23%) |
Mar 10, 2023 | 45.74 | 46.04 | 45.10 | 45.38 | 5,362,984 | -0.68(-1.48%) |
Mar 09, 2023 | 46.55 | 46.86 | 45.99 | 46.06 | 1,114,129 | -0.37(-0.80%) |
Mar 08, 2023 | 46.26 | 46.95 | 46.17 | 46.43 | 7,486,296 | +0.12(+0.26%) |
Mar 07, 2023 | 46.52 | 46.76 | 46.13 | 46.31 | 1,317,717 | -0.22(-0.47%) |
Mar 06, 2023 | 46.47 | 46.66 | 46.33 | 46.53 | 2,727,322 | +0.05(+0.11%) |
Mar 03, 2023 | 46.04 | 46.74 | 45.89 | 46.48 | 2,761,170 | +0.40(+0.87%) |
Mar 02, 2023 | 45.34 | 46.23 | 45.27 | 46.08 | 2,761,501 | +0.69(+1.52%) |
Mar 01, 2023 | 44.86 | 45.56 | 44.79 | 45.39 | 1,611,448 | +0.59(+1.32%) |
Feb 28, 2023 | 45.68 | 45.70 | 44.78 | 44.80 | 5,511,507 | -0.74(-1.62%) |
Feb 27, 2023 | 45.30 | 45.65 | 44.95 | 45.54 | 3,459,561 | +0.47(+1.04%) |
Feb 24, 2023 | 44.90 | 45.33 | 44.33 | 45.07 | 3,047,609 | -0.15(-0.33%) |
Feb 23, 2023 | 45.18 | 45.39 | 44.86 | 45.22 | 2,474,869 | +0.60(+1.34%) |
Feb 22, 2023 | 44.65 | 45.23 | 44.22 | 44.62 | 3,320,348 | -0.03(-0.07%) |
Feb 21, 2023 | 45.61 | 45.62 | 44.64 | 44.65 | 2,674,723 | -1.11(-2.43%) |
Feb 17, 2023 | 45.76 | 0 | -0.74(-1.59%) | |||
Feb 16, 2023 | 46.45 | 46.92 | 46.31 | 46.50 | 1,259,983 | -0.15(-0.32%) |
Feb 15, 2023 | 46.75 | 47.11 | 46.20 | 46.65 | 1,832,003 | -0.43(-0.91%) |
Feb 14, 2023 | 46.72 | 47.13 | 46.37 | 47.08 | 1,598,374 | +0.12(+0.26%) |
Feb 13, 2023 | 46.50 | 47.12 | 46.50 | 46.96 | 1,066,063 | +0.36(+0.77%) |
Feb 10, 2023 | 46.12 | 46.65 | 46.07 | 46.60 | 2,452,285 | +0.61(+1.33%) |
Feb 09, 2023 | 46.46 | 46.69 | 45.93 | 45.99 | 771,786 | -0.39(-0.84%) |
Feb 08, 2023 | 46.95 | 47.00 | 46.17 | 46.38 | 1,318,667 | -0.42(-0.90%) |
Feb 07, 2023 | 46.57 | 46.96 | 46.15 | 46.80 | 1,375,382 | +0.33(+0.71%) |
Feb 06, 2023 | 46.35 | 46.59 | 46.01 | 46.47 | 1,710,899 | +0.01(+0.02%) |
Feb 03, 2023 | 46.30 | 46.85 | 46.07 | 46.46 | 2,372,702 | +0.20(+0.43%) |
Feb 02, 2023 | 46.98 | 47.00 | 46.21 | 46.26 | 1,857,112 | -0.77(-1.64%) |
Feb 01, 2023 | 47.16 | 47.37 | 46.45 | 47.03 | 2,234,484 | -0.18(-0.38%) |
Jan 31, 2023 | 47.26 | 47.56 | 46.96 | 47.21 | 2,265,566 | +0.01(+0.02%) |
Jan 30, 2023 | 47.13 | 47.43 | 47.01 | 47.20 | 1,550,023 | -0.17(-0.36%) |
Jan 27, 2023 | 47.80 | 47.88 | 47.27 | 47.37 | 1,283,373 | -0.40(-0.84%) |
Jan 26, 2023 | 47.63 | 47.85 | 47.16 | 47.77 | 1,098,769 | +0.37(+0.78%) |
Jan 25, 2023 | 47.33 | 47.52 | 46.87 | 47.40 | 1,593,771 | -0.17(-0.36%) |
Jan 24, 2023 | 48.00 | 48.00 | 47.23 | 47.57 | 1,456,844 | -0.50(-1.04%) |
Jan 23, 2023 | 48.53 | 48.53 | 47.89 | 48.07 | 1,415,156 | -0.28(-0.58%) |
Jan 20, 2023 | 48.40 | 48.59 | 48.08 | 48.35 | 1,292,746 | -0.01(-0.02%) |
Jan 19, 2023 | 48.11 | 48.53 | 47.99 | 48.36 | 1,129,006 | +0.01(+0.02%) |
Jan 18, 2023 | 48.78 | 49.22 | 48.22 | 48.35 | 1,872,824 | -0.24(-0.49%) |
Jan 17, 2023 | 48.13 | 48.70 | 48.13 | 48.59 | 1,101,538 | +0.29(+0.60%) |
Jan 16, 2023 | 48.30 | 48.46 | 47.83 | 48.30 | 2,113,716 | +0.04(+0.08%) |
Jan 13, 2023 | 48.05 | 48.44 | 47.77 | 48.26 | 3,730,940 | +0.29(+0.60%) |
Jan 12, 2023 | 47.12 | 48.04 | 47.03 | 47.97 | 1,231,960 | +1.00(+2.13%) |
Jan 11, 2023 | 46.72 | 47.09 | 46.56 | 46.97 | 1,600,636 | +0.49(+1.05%) |
Jan 10, 2023 | 46.44 | 46.63 | 46.18 | 46.48 | 1,181,720 | +0.17(+0.37%) |
Jan 09, 2023 | 46.23 | 46.56 | 46.20 | 46.31 | 875,709 | +0.40(+0.87%) |
Jan 06, 2023 | 45.63 | 46.35 | 45.63 | 45.91 | 1,587,385 | +0.67(+1.48%) |
Jan 05, 2023 | 45.05 | 45.46 | 44.92 | 45.24 | 2,044,898 | +0.27(+0.60%) |
Jan 04, 2023 | 44.68 | 45.13 | 44.44 | 44.97 | 1,133,615 | -0.13(-0.29%) |