Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 46.87 | 47.00 | 46.46 | 46.98 | 6,085,289 | +0.17(+0.37%) |
Mar 30, 2023 | 46.83 | 46.86 | 46.23 | 46.81 | 7,775,721 | +0.48(+1.03%) |
Mar 29, 2023 | 46.39 | 46.77 | 46.04 | 46.33 | 5,459,038 | -0.31(-0.66%) |
Mar 28, 2023 | 46.39 | 46.69 | 45.88 | 46.64 | 5,096,524 | +0.43(+0.93%) |
Mar 27, 2023 | 45.34 | 46.27 | 45.13 | 46.21 | 6,542,769 | -0.33(-0.70%) |
Mar 24, 2023 | 46.18 | 47.17 | 45.72 | 46.53 | 9,772,434 | +0.73(+1.59%) |
Mar 23, 2023 | 45.10 | 46.58 | 44.97 | 45.80 | 9,961,787 | +1.10(+2.47%) |
Mar 22, 2023 | 44.63 | 45.48 | 44.19 | 44.70 | 9,026,462 | +0.04(+0.09%) |
Mar 21, 2023 | 45.17 | 45.20 | 43.99 | 44.66 | 8,004,403 | -1.17(-2.55%) |
Mar 20, 2023 | 46.69 | 46.96 | 45.70 | 45.83 | 10,977,113 | -0.34(-0.73%) |
Mar 17, 2023 | 44.72 | 46.67 | 44.30 | 46.17 | 28,521,778 | +2.29(+5.22%) |
Mar 16, 2023 | 44.29 | 44.29 | 42.83 | 43.88 | 10,493,660 | -0.32(-0.72%) |
Mar 15, 2023 | 43.90 | 44.21 | 43.05 | 44.19 | 14,783,265 | +1.19(+2.76%) |
Mar 14, 2023 | 43.42 | 43.51 | 42.40 | 43.01 | 11,719,204 | -0.24(-0.55%) |
Mar 13, 2023 | 41.66 | 43.64 | 41.65 | 43.25 | 17,420,972 | +2.84(+7.02%) |
Mar 10, 2023 | 40.79 | 41.71 | 40.28 | 40.41 | 8,111,187 | +0.40(+1.01%) |
Mar 09, 2023 | 40.73 | 40.97 | 39.95 | 40.01 | 5,418,337 | -0.40(-1.00%) |
Mar 08, 2023 | 40.68 | 41.05 | 40.17 | 40.41 | 6,960,113 | +0.06(+0.14%) |
Mar 07, 2023 | 41.73 | 41.73 | 40.34 | 40.35 | 9,562,487 | -1.63(-3.89%) |
Mar 06, 2023 | 42.24 | 42.67 | 41.79 | 41.98 | 6,082,287 | -0.46(-1.07%) |
Mar 03, 2023 | 42.24 | 42.48 | 41.80 | 42.44 | 5,972,982 | +0.72(+1.73%) |
Mar 02, 2023 | 41.57 | 41.81 | 41.30 | 41.72 | 5,893,032 | -0.15(-0.36%) |
Mar 01, 2023 | 42.01 | 42.35 | 41.70 | 41.87 | 6,827,660 | +0.47(+1.12%) |
Feb 28, 2023 | 41.07 | 41.89 | 40.84 | 41.41 | 9,546,599 | +0.26(+0.62%) |
Feb 27, 2023 | 41.50 | 41.71 | 40.90 | 41.15 | 8,717,615 | -0.19(-0.46%) |
Feb 24, 2023 | 41.49 | 41.75 | 41.01 | 41.34 | 7,733,334 | -0.68(-1.63%) |
Feb 23, 2023 | 41.88 | 42.44 | 41.18 | 42.02 | 8,127,158 | +0.03(+0.07%) |
Feb 22, 2023 | 42.73 | 42.75 | 41.82 | 41.99 | 10,127,620 | -0.89(-2.08%) |
Feb 21, 2023 | 42.91 | 43.15 | 42.47 | 42.89 | 7,220,379 | -0.24(-0.55%) |
Feb 17, 2023 | 43.03 | 43.26 | 42.41 | 43.12 | 9,031,786 | -0.41(-0.94%) |
Feb 16, 2023 | 43.34 | 43.99 | 42.83 | 43.53 | 7,891,215 | -0.43(-0.97%) |
Feb 15, 2023 | 43.89 | 44.34 | 43.63 | 43.96 | 9,090,491 | -0.67(-1.51%) |
Feb 14, 2023 | 45.52 | 45.52 | 43.98 | 44.63 | 9,048,654 | -1.22(-2.67%) |
Feb 13, 2023 | 45.76 | 46.20 | 44.97 | 45.86 | 5,478,456 | +0.30(+0.67%) |
Feb 10, 2023 | 45.26 | 45.61 | 44.90 | 45.55 | 4,921,054 | +0.38(+0.84%) |
Feb 09, 2023 | 46.51 | 47.09 | 44.88 | 45.17 | 6,550,378 | -0.73(-1.59%) |
Feb 08, 2023 | 46.39 | 46.66 | 45.79 | 45.91 | 5,681,171 | -0.35(-0.76%) |
Feb 07, 2023 | 45.31 | 46.83 | 45.14 | 46.26 | 8,449,237 | +1.06(+2.35%) |
Feb 06, 2023 | 44.60 | 45.61 | 44.60 | 45.19 | 16,082,334 | -2.14(-4.51%) |
Feb 03, 2023 | 48.42 | 48.71 | 47.06 | 47.33 | 10,262,748 | -2.45(-4.92%) |
Feb 02, 2023 | 51.44 | 51.73 | 49.24 | 49.78 | 7,629,860 | -1.67(-3.25%) |
Feb 01, 2023 | 50.08 | 52.00 | 49.89 | 51.45 | 6,945,913 | +1.20(+2.38%) |
Jan 31, 2023 | 49.83 | 50.25 | 49.55 | 50.25 | 8,347,548 | +0.18(+0.36%) |
Jan 30, 2023 | 50.48 | 50.89 | 50.00 | 50.07 | 4,833,849 | -0.55(-1.09%) |
Jan 27, 2023 | 51.33 | 51.33 | 50.53 | 50.62 | 5,995,265 | -0.77(-1.50%) |
Jan 26, 2023 | 52.11 | 52.11 | 50.86 | 51.39 | 5,932,573 | -0.91(-1.74%) |
Jan 25, 2023 | 50.37 | 52.61 | 50.27 | 52.30 | 6,376,152 | +1.61(+3.18%) |
Jan 24, 2023 | 57.04 | 57.04 | 44.80 | 50.69 | 4,747,437 | -0.23(-0.45%) |
Jan 23, 2023 | 50.11 | 51.02 | 49.75 | 50.92 | 4,944,252 | +0.28(+0.54%) |
Jan 20, 2023 | 49.43 | 50.76 | 49.30 | 50.64 | 5,117,130 | +0.83(+1.66%) |
Jan 19, 2023 | 48.77 | 50.19 | 48.31 | 49.82 | 7,307,359 | +0.89(+1.82%) |
Jan 18, 2023 | 50.34 | 50.56 | 48.84 | 48.92 | 8,714,606 | -0.89(-1.79%) |
Jan 17, 2023 | 51.00 | 51.15 | 49.59 | 49.82 | 7,380,938 | -1.78(-3.46%) |
Jan 13, 2023 | 50.66 | 51.74 | 50.56 | 51.60 | 6,896,588 | +0.90(+1.78%) |
Jan 12, 2023 | 50.86 | 50.88 | 49.95 | 50.70 | 6,440,709 | +0.89(+1.79%) |
Jan 11, 2023 | 50.65 | 50.94 | 49.43 | 49.81 | 6,450,016 | -0.66(-1.30%) |
Jan 10, 2023 | 49.84 | 50.54 | 49.58 | 50.46 | 4,346,736 | +0.88(+1.78%) |
Jan 09, 2023 | 50.12 | 50.41 | 49.41 | 49.58 | 7,953,642 | -0.45(-0.89%) |
Jan 06, 2023 | 49.67 | 50.60 | 48.82 | 50.03 | 7,820,312 | +1.41(+2.89%) |
Jan 05, 2023 | 47.99 | 48.67 | 47.49 | 48.62 | 7,410,140 | -0.28(-0.58%) |
Jan 04, 2023 | 48.04 | 49.23 | 47.78 | 48.91 | 12,145,535 | +1.83(+3.89%) |