Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 47.15 | 47.29 | 46.74 | 47.27 | 6,048,972 | +0.17(+0.37%) |
Mar 30, 2023 | 47.11 | 47.14 | 46.51 | 47.09 | 7,729,315 | +0.48(+1.03%) |
Mar 29, 2023 | 46.67 | 47.05 | 46.32 | 46.61 | 5,426,459 | -0.31(-0.66%) |
Mar 28, 2023 | 46.67 | 46.97 | 46.16 | 46.92 | 5,066,108 | +0.43(+0.93%) |
Mar 27, 2023 | 45.62 | 46.55 | 45.41 | 46.48 | 6,503,722 | -0.33(-0.70%) |
Mar 24, 2023 | 46.46 | 47.45 | 45.99 | 46.81 | 9,714,112 | +0.73(+1.59%) |
Mar 23, 2023 | 45.37 | 46.86 | 45.24 | 46.08 | 9,902,335 | +1.11(+2.47%) |
Mar 22, 2023 | 44.89 | 45.75 | 44.46 | 44.97 | 8,972,592 | +0.04(+0.09%) |
Mar 21, 2023 | 45.44 | 45.47 | 44.26 | 44.93 | 7,956,632 | -1.18(-2.55%) |
Mar 20, 2023 | 46.97 | 47.24 | 45.97 | 46.11 | 10,911,602 | -0.34(-0.73%) |
Mar 17, 2023 | 44.99 | 46.95 | 44.57 | 46.45 | 28,351,558 | +2.30(+5.22%) |
Mar 16, 2023 | 44.56 | 44.56 | 43.09 | 44.14 | 10,431,034 | -0.32(-0.72%) |
Mar 15, 2023 | 44.16 | 44.48 | 43.31 | 44.46 | 14,695,039 | +1.20(+2.76%) |
Mar 14, 2023 | 43.68 | 43.77 | 42.66 | 43.26 | 11,649,264 | -0.24(-0.55%) |
Mar 13, 2023 | 41.91 | 43.90 | 41.90 | 43.51 | 17,317,002 | +2.85(+7.02%) |
Mar 10, 2023 | 41.04 | 41.96 | 40.53 | 40.65 | 8,062,779 | +0.41(+1.01%) |
Mar 09, 2023 | 40.98 | 41.22 | 40.19 | 40.25 | 5,386,000 | -0.41(-1.00%) |
Mar 08, 2023 | 40.92 | 41.30 | 40.41 | 40.65 | 6,918,575 | +0.06(+0.14%) |
Mar 07, 2023 | 41.98 | 41.98 | 40.58 | 40.59 | 9,505,418 | -1.64(-3.89%) |
Mar 06, 2023 | 42.49 | 42.92 | 42.05 | 42.24 | 6,045,988 | -0.46(-1.07%) |
Mar 03, 2023 | 42.49 | 42.73 | 42.05 | 42.70 | 5,937,335 | +0.73(+1.73%) |
Mar 02, 2023 | 41.82 | 42.06 | 41.55 | 41.97 | 5,857,863 | -0.15(-0.36%) |
Mar 01, 2023 | 42.27 | 42.60 | 41.95 | 42.12 | 6,786,913 | +0.47(+1.12%) |
Feb 28, 2023 | 41.32 | 42.15 | 41.08 | 41.65 | 9,489,625 | +0.26(+0.62%) |
Feb 27, 2023 | 41.75 | 41.96 | 41.15 | 41.40 | 8,665,589 | -0.19(-0.46%) |
Feb 24, 2023 | 41.74 | 42.00 | 41.25 | 41.59 | 7,687,181 | -0.69(-1.63%) |
Feb 23, 2023 | 42.13 | 42.70 | 41.42 | 42.27 | 8,078,655 | +0.03(+0.07%) |
Feb 22, 2023 | 42.98 | 43.01 | 42.07 | 42.25 | 10,067,178 | -0.90(-2.08%) |
Feb 21, 2023 | 43.16 | 43.41 | 42.72 | 43.14 | 7,177,288 | -0.24(-0.55%) |
Feb 17, 2023 | 43.29 | 43.52 | 42.67 | 43.38 | 8,977,885 | -0.41(-0.94%) |
Feb 16, 2023 | 43.60 | 44.25 | 43.09 | 43.79 | 7,844,120 | -0.43(-0.97%) |
Feb 15, 2023 | 44.16 | 44.61 | 43.89 | 44.22 | 9,036,239 | -0.68(-1.51%) |
Feb 14, 2023 | 45.79 | 45.79 | 44.24 | 44.90 | 8,994,652 | -1.23(-2.67%) |
Feb 13, 2023 | 46.04 | 46.48 | 45.24 | 46.13 | 5,445,761 | +0.31(+0.67%) |
Feb 10, 2023 | 45.53 | 45.89 | 45.17 | 45.83 | 4,891,685 | +0.38(+0.84%) |
Feb 09, 2023 | 46.79 | 47.38 | 45.15 | 45.45 | 6,511,285 | -0.74(-1.59%) |
Feb 08, 2023 | 46.67 | 46.94 | 46.06 | 46.18 | 5,647,266 | -0.35(-0.76%) |
Feb 07, 2023 | 45.58 | 47.11 | 45.41 | 46.53 | 8,398,812 | +1.07(+2.35%) |
Feb 06, 2023 | 44.87 | 45.89 | 44.86 | 45.46 | 15,986,355 | -2.15(-4.51%) |
Feb 03, 2023 | 48.71 | 49.00 | 47.34 | 47.61 | 10,201,501 | -2.46(-4.92%) |
Feb 02, 2023 | 51.75 | 52.04 | 49.53 | 50.08 | 7,584,325 | -1.68(-3.25%) |
Feb 01, 2023 | 50.38 | 52.31 | 50.19 | 51.76 | 6,904,460 | +1.20(+2.38%) |
Jan 31, 2023 | 50.13 | 50.56 | 49.85 | 50.56 | 8,297,730 | +0.18(+0.36%) |
Jan 30, 2023 | 50.78 | 51.20 | 50.30 | 50.37 | 4,805,001 | -0.55(-1.09%) |
Jan 27, 2023 | 51.64 | 51.64 | 50.83 | 50.93 | 5,959,485 | -0.77(-1.50%) |
Jan 26, 2023 | 52.42 | 52.42 | 51.17 | 51.70 | 5,897,168 | -0.92(-1.74%) |
Jan 25, 2023 | 50.67 | 52.92 | 50.57 | 52.62 | 6,338,099 | +1.62(+3.18%) |
Jan 24, 2023 | 57.39 | 57.39 | 45.07 | 51.00 | 4,719,104 | -0.23(-0.45%) |
Jan 23, 2023 | 50.41 | 51.33 | 50.05 | 51.22 | 4,914,745 | +0.28(+0.54%) |
Jan 20, 2023 | 49.72 | 51.06 | 49.60 | 50.95 | 5,086,591 | +0.83(+1.66%) |
Jan 19, 2023 | 49.07 | 50.49 | 48.60 | 50.12 | 7,263,749 | +0.90(+1.82%) |
Jan 18, 2023 | 50.64 | 50.86 | 49.13 | 49.22 | 8,662,597 | -0.90(-1.79%) |
Jan 17, 2023 | 51.31 | 51.46 | 49.89 | 50.12 | 7,336,889 | -1.80(-3.46%) |
Jan 13, 2023 | 50.97 | 52.05 | 50.86 | 51.91 | 6,855,429 | +0.91(+1.78%) |
Jan 12, 2023 | 51.17 | 51.19 | 50.25 | 51.00 | 6,402,271 | +0.90(+1.79%) |
Jan 11, 2023 | 50.96 | 51.24 | 49.72 | 50.11 | 6,411,522 | -0.66(-1.30%) |
Jan 10, 2023 | 50.14 | 50.84 | 49.88 | 50.77 | 4,320,795 | +0.89(+1.78%) |
Jan 09, 2023 | 50.42 | 50.71 | 49.70 | 49.88 | 7,906,175 | -0.45(-0.89%) |
Jan 06, 2023 | 49.96 | 50.90 | 49.11 | 50.33 | 7,773,641 | +1.41(+2.89%) |
Jan 05, 2023 | 48.28 | 48.96 | 47.78 | 48.91 | 7,365,916 | -0.29(-0.58%) |
Jan 04, 2023 | 48.33 | 49.53 | 48.06 | 49.20 | 12,073,051 | +1.84(+3.89%) |