Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 50.25 | 51.01 | 49.77 | 50.93 | 2,225,237 | +1.26(+2.54%) |
Mar 30, 2023 | 49.92 | 50.72 | 49.54 | 49.67 | 2,238,251 | +0.34(+0.69%) |
Mar 29, 2023 | 48.53 | 49.47 | 48.21 | 49.33 | 1,895,770 | +1.44(+3.01%) |
Mar 28, 2023 | 47.56 | 48.03 | 47.26 | 47.89 | 1,056,620 | +0.29(+0.62%) |
Mar 27, 2023 | 46.99 | 47.79 | 46.66 | 47.59 | 1,863,194 | +1.07(+2.30%) |
Mar 24, 2023 | 45.91 | 46.77 | 45.83 | 46.52 | 1,436,998 | +0.38(+0.82%) |
Mar 23, 2023 | 46.68 | 46.92 | 45.57 | 46.14 | 1,626,093 | -0.28(-0.59%) |
Mar 22, 2023 | 47.44 | 47.91 | 46.41 | 46.42 | 1,553,108 | -0.76(-1.61%) |
Mar 21, 2023 | 46.52 | 47.49 | 46.52 | 47.17 | 1,498,912 | +1.28(+2.79%) |
Mar 20, 2023 | 46.04 | 46.88 | 45.75 | 45.89 | 2,046,207 | +0.36(+0.79%) |
Mar 17, 2023 | 45.18 | 45.59 | 44.26 | 45.53 | 7,175,287 | -0.02(-0.04%) |
Mar 16, 2023 | 44.21 | 45.60 | 43.66 | 45.55 | 3,196,557 | +0.64(+1.44%) |
Mar 15, 2023 | 44.06 | 44.98 | 43.40 | 44.91 | 3,291,604 | +0.18(+0.40%) |
Mar 14, 2023 | 45.79 | 46.27 | 44.39 | 44.73 | 2,757,943 | -0.46(-1.01%) |
Mar 13, 2023 | 46.01 | 46.34 | 44.66 | 45.18 | 3,862,216 | -1.50(-3.21%) |
Mar 10, 2023 | 48.77 | 48.80 | 46.18 | 46.68 | 2,514,880 | -1.90(-3.91%) |
Mar 09, 2023 | 49.95 | 50.60 | 48.52 | 48.58 | 2,418,213 | -1.46(-2.92%) |
Mar 08, 2023 | 49.33 | 50.14 | 49.05 | 50.04 | 2,198,856 | +0.72(+1.46%) |
Mar 07, 2023 | 51.47 | 51.53 | 49.18 | 49.32 | 2,183,094 | -2.08(-4.04%) |
Mar 06, 2023 | 53.05 | 53.12 | 51.29 | 51.40 | 1,197,444 | -1.37(-2.59%) |
Mar 03, 2023 | 52.72 | 52.87 | 52.19 | 52.76 | 1,070,283 | +0.52(+1.00%) |
Mar 02, 2023 | 51.32 | 52.27 | 51.06 | 52.24 | 1,077,810 | +0.56(+1.08%) |
Mar 01, 2023 | 52.05 | 52.39 | 51.49 | 51.68 | 1,670,179 | -0.50(-0.96%) |
Feb 28, 2023 | 52.50 | 53.07 | 51.95 | 52.18 | 2,249,457 | -0.27(-0.51%) |
Feb 27, 2023 | 53.84 | 54.11 | 52.28 | 52.45 | 1,693,451 | -1.08(-2.02%) |
Feb 24, 2023 | 53.20 | 53.66 | 52.16 | 53.53 | 1,837,954 | -0.61(-1.12%) |
Feb 23, 2023 | 54.68 | 55.00 | 53.13 | 54.14 | 1,536,603 | -0.50(-0.92%) |
Feb 22, 2023 | 53.59 | 54.68 | 53.49 | 54.64 | 2,572,217 | +1.15(+2.15%) |
Feb 21, 2023 | 55.87 | 55.98 | 53.42 | 53.49 | 2,888,280 | -2.82(-5.00%) |
Feb 17, 2023 | 55.38 | 56.38 | 55.18 | 56.31 | 2,734,008 | +0.85(+1.54%) |
Feb 16, 2023 | 56.63 | 58.19 | 55.35 | 55.46 | 2,825,871 | +0.08(+0.14%) |
Feb 15, 2023 | 54.55 | 55.42 | 53.94 | 55.38 | 2,256,204 | +0.26(+0.46%) |
Feb 14, 2023 | 55.22 | 55.56 | 54.02 | 55.12 | 1,402,607 | -0.57(-1.02%) |
Feb 13, 2023 | 54.64 | 55.71 | 54.36 | 55.69 | 1,471,224 | +1.26(+2.32%) |
Feb 10, 2023 | 53.75 | 54.87 | 53.64 | 54.43 | 1,348,282 | +0.52(+0.97%) |
Feb 09, 2023 | 56.15 | 56.15 | 53.85 | 53.91 | 2,650,907 | -2.41(-4.28%) |
Feb 08, 2023 | 56.71 | 57.12 | 56.12 | 56.32 | 1,568,293 | -0.76(-1.33%) |
Feb 07, 2023 | 57.19 | 57.19 | 55.68 | 57.08 | 1,162,613 | -0.34(-0.59%) |
Feb 06, 2023 | 57.66 | 57.84 | 56.54 | 57.42 | 1,542,185 | -1.14(-1.94%) |
Feb 03, 2023 | 58.69 | 59.91 | 58.51 | 58.56 | 1,250,309 | -1.44(-2.40%) |
Feb 02, 2023 | 57.70 | 60.70 | 57.00 | 60.00 | 2,690,680 | +2.86(+5.00%) |
Feb 01, 2023 | 55.57 | 57.36 | 55.11 | 57.14 | 2,526,984 | +1.02(+1.81%) |
Jan 31, 2023 | 55.53 | 56.52 | 54.97 | 56.13 | 8,586,628 | +0.88(+1.60%) |
Jan 30, 2023 | 54.70 | 55.81 | 54.49 | 55.25 | 3,793,548 | +0.31(+0.56%) |
Jan 27, 2023 | 56.09 | 57.83 | 54.75 | 54.94 | 7,474,049 | -4.85(-8.11%) |
Jan 26, 2023 | 60.85 | 61.13 | 59.47 | 59.78 | 1,206,218 | -0.30(-0.50%) |
Jan 25, 2023 | 59.52 | 60.11 | 58.71 | 60.08 | 1,013,905 | +0.26(+0.44%) |
Jan 24, 2023 | 60.81 | 61.29 | 59.66 | 59.82 | 1,044,325 | -1.12(-1.83%) |
Jan 23, 2023 | 59.80 | 61.01 | 59.34 | 60.94 | 1,641,589 | +1.58(+2.67%) |
Jan 20, 2023 | 57.74 | 59.45 | 57.71 | 59.35 | 1,411,047 | +1.67(+2.89%) |
Jan 19, 2023 | 59.71 | 59.91 | 57.21 | 57.68 | 1,617,384 | -2.47(-4.10%) |
Jan 18, 2023 | 61.40 | 61.52 | 59.99 | 60.15 | 1,356,410 | -1.17(-1.91%) |
Jan 17, 2023 | 61.57 | 61.77 | 60.82 | 61.32 | 1,470,858 | -0.56(-0.91%) |
Jan 13, 2023 | 61.03 | 62.02 | 60.83 | 61.88 | 975,387 | +0.13(+0.21%) |
Jan 12, 2023 | 62.10 | 62.10 | 60.80 | 61.75 | 1,109,345 | -0.05(-0.08%) |
Jan 11, 2023 | 60.96 | 62.07 | 60.93 | 61.80 | 1,889,069 | +1.36(+2.25%) |
Jan 10, 2023 | 59.65 | 60.52 | 59.52 | 60.44 | 1,408,550 | +0.73(+1.22%) |
Jan 09, 2023 | 60.82 | 60.87 | 59.58 | 59.71 | 1,273,578 | -1.09(-1.79%) |
Jan 06, 2023 | 59.61 | 61.21 | 59.48 | 60.80 | 1,490,688 | +1.46(+2.46%) |
Jan 05, 2023 | 58.02 | 59.45 | 57.75 | 59.33 | 1,777,544 | +1.12(+1.92%) |
Jan 04, 2023 | 58.16 | 58.88 | 57.73 | 58.22 | 1,850,805 | +0.15(+0.26%) |