Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 46.20 | 46.70 | 45.30 | 46.50 | 3,828,507 | +0.10(+0.22%) |
Mar 30, 2023 | 46.20 | 49.00 | 46.00 | 46.40 | 4,556,072 | -0.10(-0.22%) |
Mar 29, 2023 | 47.10 | 48.00 | 46.20 | 46.50 | 4,082,327 | -2.70(-5.49%) |
Mar 28, 2023 | 51.20 | 51.70 | 49.00 | 49.20 | 5,268,323 | -1.70(-3.34%) |
Mar 27, 2023 | 52.40 | 53.60 | 50.50 | 50.90 | 5,734,134 | -3.30(-6.09%) |
Mar 24, 2023 | 60.00 | 63.60 | 54.00 | 54.20 | 10,908,212 | -3.20(-5.57%) |
Mar 23, 2023 | 52.50 | 58.90 | 49.90 | 57.40 | 9,474,681 | +2.70(+4.94%) |
Mar 22, 2023 | 52.00 | 55.40 | 49.50 | 54.70 | 8,775,501 | +2.10(+3.99%) |
Mar 21, 2023 | 55.80 | 56.05 | 52.30 | 52.60 | 7,166,180 | -7.60(-12.62%) |
Mar 20, 2023 | 65.00 | 66.40 | 59.90 | 60.20 | 6,824,333 | -4.00(-6.23%) |
Mar 17, 2023 | 58.60 | 66.20 | 57.00 | 64.20 | 9,570,554 | +8.30(+14.85%) |
Mar 16, 2023 | 67.50 | 68.10 | 55.60 | 55.90 | 8,213,721 | -8.40(-13.06%) |
Mar 15, 2023 | 65.30 | 72.90 | 62.50 | 64.30 | 16,200,315 | +6.60(+11.44%) |
Mar 14, 2023 | 56.50 | 61.00 | 52.80 | 57.70 | 8,220,133 | -5.50(-8.70%) |
Mar 13, 2023 | 69.70 | 72.00 | 61.10 | 63.20 | 15,445,357 | +3.10(+5.16%) |
Mar 10, 2023 | 52.50 | 68.30 | 52.20 | 60.10 | 21,001,792 | +8.30(+16.02%) |
Mar 09, 2023 | 44.20 | 52.20 | 43.70 | 51.80 | 8,207,790 | +6.90(+15.37%) |
Mar 08, 2023 | 46.30 | 46.60 | 44.50 | 44.90 | 2,841,542 | -1.10(-2.39%) |
Mar 07, 2023 | 44.60 | 46.50 | 43.50 | 46.00 | 4,771,107 | +1.50(+3.37%) |
Mar 06, 2023 | 45.20 | 45.40 | 44.20 | 44.50 | 2,943,099 | -1.10(-2.41%) |
Mar 03, 2023 | 47.00 | 47.36 | 45.40 | 45.60 | 3,856,719 | -2.30(-4.80%) |
Mar 02, 2023 | 51.80 | 52.00 | 47.70 | 47.90 | 3,508,292 | -2.80(-5.52%) |
Mar 01, 2023 | 50.20 | 52.20 | 49.00 | 50.70 | 4,206,689 | +0.80(+1.60%) |
Feb 28, 2023 | 51.30 | 51.40 | 49.00 | 49.90 | 2,498,727 | -1.75(-3.39%) |
Feb 27, 2023 | 52.40 | 52.49 | 50.70 | 51.65 | 3,311,126 | -2.75(-5.06%) |
Feb 24, 2023 | 54.30 | 56.50 | 53.90 | 54.40 | 5,960,733 | +2.70(+5.22%) |
Feb 23, 2023 | 52.50 | 55.20 | 51.00 | 51.70 | 4,402,996 | -2.70(-4.96%) |
Feb 22, 2023 | 57.00 | 58.10 | 53.83 | 54.40 | 5,055,316 | -2.30(-4.06%) |
Feb 21, 2023 | 54.60 | 57.40 | 53.50 | 56.70 | 5,455,851 | +5.50(+10.74%) |
Feb 17, 2023 | 52.10 | 54.00 | 50.80 | 51.20 | 4,970,769 | +0.40(+0.79%) |
Feb 16, 2023 | 49.10 | 50.90 | 47.50 | 50.80 | 5,267,170 | +3.70(+7.86%) |
Feb 15, 2023 | 49.00 | 49.00 | 47.00 | 47.10 | 2,664,611 | -1.30(-2.69%) |
Feb 14, 2023 | 50.20 | 51.40 | 47.60 | 48.40 | 5,169,426 | -3.10(-6.02%) |
Feb 13, 2023 | 53.10 | 53.50 | 51.10 | 51.50 | 2,472,487 | -3.00(-5.50%) |
Feb 10, 2023 | 54.70 | 56.50 | 53.70 | 54.50 | 4,624,329 | +1.10(+2.06%) |
Feb 09, 2023 | 49.80 | 53.70 | 48.90 | 53.40 | 4,509,558 | +2.20(+4.30%) |
Feb 08, 2023 | 49.20 | 52.40 | 48.10 | 51.20 | 4,623,774 | +2.80(+5.79%) |
Feb 07, 2023 | 51.20 | 51.40 | 47.60 | 48.40 | 4,816,318 | -2.50(-4.91%) |
Feb 06, 2023 | 49.80 | 51.00 | 49.10 | 50.90 | 3,214,126 | +2.00(+4.09%) |
Feb 03, 2023 | 50.20 | 51.40 | 48.00 | 48.90 | 5,015,555 | +0.80(+1.66%) |
Feb 02, 2023 | 45.10 | 50.20 | 44.50 | 48.10 | 5,306,109 | +1.40(+3.00%) |
Feb 01, 2023 | 48.80 | 50.60 | 45.80 | 46.70 | 5,723,540 | -2.40(-4.89%) |
Jan 31, 2023 | 50.70 | 51.10 | 48.30 | 49.10 | 3,145,969 | -1.40(-2.77%) |
Jan 30, 2023 | 50.50 | 52.00 | 49.90 | 50.50 | 3,785,182 | +1.90(+3.91%) |
Jan 27, 2023 | 50.20 | 50.20 | 47.30 | 48.60 | 4,081,087 | -1.40(-2.80%) |
Jan 26, 2023 | 50.00 | 51.70 | 49.50 | 50.00 | 3,917,804 | -1.00(-1.96%) |
Jan 25, 2023 | 53.30 | 55.70 | 50.70 | 51.00 | 4,734,304 | +0.00(+0.00%) |
Jan 24, 2023 | 54.60 | 54.70 | 50.60 | 51.00 | 3,865,564 | -3.10(-5.73%) |
Jan 23, 2023 | 54.60 | 55.20 | 53.50 | 54.10 | 2,867,891 | -0.80(-1.46%) |
Jan 20, 2023 | 57.00 | 58.10 | 54.30 | 54.90 | 2,959,597 | -2.70(-4.69%) |
Jan 19, 2023 | 59.50 | 60.60 | 56.50 | 57.60 | 4,615,616 | +0.20(+0.35%) |
Jan 18, 2023 | 53.50 | 57.90 | 53.10 | 57.40 | 5,741,621 | +2.90(+5.32%) |
Jan 17, 2023 | 55.00 | 55.80 | 53.70 | 54.50 | 2,735,986 | +0.60(+1.11%) |
Jan 13, 2023 | 56.40 | 56.40 | 53.00 | 53.90 | 3,613,086 | -1.95(-3.49%) |
Jan 12, 2023 | 58.50 | 59.90 | 55.80 | 55.85 | 4,463,861 | -4.65(-7.69%) |
Jan 11, 2023 | 59.50 | 60.80 | 59.30 | 60.50 | 1,978,332 | +0.50(+0.83%) |
Jan 10, 2023 | 64.40 | 64.40 | 59.70 | 60.00 | 3,361,939 | -4.00(-6.25%) |
Jan 09, 2023 | 62.90 | 65.00 | 62.00 | 64.00 | 2,568,660 | +0.70(+1.11%) |
Jan 06, 2023 | 63.90 | 65.10 | 62.00 | 63.30 | 3,190,195 | -2.60(-3.95%) |
Jan 05, 2023 | 66.10 | 67.40 | 65.30 | 65.90 | 3,110,294 | +0.80(+1.23%) |
Jan 04, 2023 | 67.10 | 67.90 | 64.80 | 65.10 | 3,518,433 | -2.80(-4.12%) |