Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 43.11 | 43.53 | 42.87 | 43.52 | 5,425,099 | +0.52(+1.20%) |
Mar 30, 2023 | 43.66 | 43.85 | 42.84 | 43.00 | 5,980,900 | -0.15(-0.36%) |
Mar 29, 2023 | 42.68 | 43.20 | 42.56 | 43.15 | 6,773,111 | +1.10(+2.62%) |
Mar 28, 2023 | 41.55 | 42.10 | 41.55 | 42.05 | 3,725,055 | +0.26(+0.62%) |
Mar 27, 2023 | 41.81 | 41.90 | 41.17 | 41.79 | 5,505,016 | +0.85(+2.08%) |
Mar 24, 2023 | 40.64 | 41.07 | 39.81 | 40.94 | 6,236,694 | -0.47(-1.13%) |
Mar 23, 2023 | 42.04 | 42.29 | 41.05 | 41.41 | 5,433,319 | -0.68(-1.62%) |
Mar 22, 2023 | 43.30 | 43.42 | 42.04 | 42.09 | 5,193,980 | -1.14(-2.64%) |
Mar 21, 2023 | 42.80 | 43.53 | 42.68 | 43.23 | 6,765,563 | +1.79(+4.32%) |
Mar 20, 2023 | 41.35 | 42.07 | 41.09 | 41.44 | 7,547,101 | +0.66(+1.62%) |
Mar 17, 2023 | 41.91 | 41.97 | 40.51 | 40.78 | 11,667,220 | -1.74(-4.10%) |
Mar 16, 2023 | 41.68 | 42.86 | 41.19 | 42.52 | 7,649,618 | +0.37(+0.89%) |
Mar 15, 2023 | 42.32 | 42.50 | 41.40 | 42.15 | 10,836,121 | -1.65(-3.76%) |
Mar 14, 2023 | 43.63 | 44.27 | 43.29 | 43.80 | 10,131,319 | +1.54(+3.65%) |
Mar 13, 2023 | 43.92 | 44.14 | 42.18 | 42.25 | 15,338,311 | -3.05(-6.74%) |
Mar 10, 2023 | 45.36 | 46.41 | 44.51 | 45.31 | 8,654,918 | -0.66(-1.44%) |
Mar 09, 2023 | 47.49 | 47.65 | 45.63 | 45.97 | 7,353,948 | -1.72(-3.61%) |
Mar 08, 2023 | 47.48 | 48.25 | 47.41 | 47.69 | 5,209,777 | +0.29(+0.61%) |
Mar 07, 2023 | 48.85 | 49.03 | 47.31 | 47.41 | 6,382,701 | -1.57(-3.21%) |
Mar 06, 2023 | 49.22 | 49.65 | 48.92 | 48.98 | 4,520,212 | -0.18(-0.37%) |
Mar 03, 2023 | 48.24 | 49.41 | 48.23 | 49.16 | 5,785,049 | +1.09(+2.27%) |
Mar 02, 2023 | 48.22 | 48.25 | 47.49 | 48.07 | 4,075,077 | -0.32(-0.65%) |
Mar 01, 2023 | 48.11 | 48.72 | 48.11 | 48.38 | 4,349,773 | -0.34(-0.71%) |
Feb 28, 2023 | 48.73 | 48.99 | 48.56 | 48.73 | 5,998,561 | +0.04(+0.08%) |
Feb 27, 2023 | 48.81 | 49.08 | 48.57 | 48.69 | 4,091,513 | +0.36(+0.75%) |
Feb 24, 2023 | 47.87 | 48.51 | 47.56 | 48.33 | 4,431,032 | +0.16(+0.34%) |
Feb 23, 2023 | 48.37 | 48.53 | 47.92 | 48.16 | 4,529,002 | +0.12(+0.26%) |
Feb 22, 2023 | 48.37 | 48.61 | 47.77 | 48.04 | 3,767,770 | -0.26(-0.54%) |
Feb 21, 2023 | 49.03 | 49.13 | 48.09 | 48.30 | 4,969,990 | -1.02(-2.08%) |
Feb 17, 2023 | 48.95 | 49.45 | 48.81 | 49.32 | 3,170,296 | +0.20(+0.41%) |
Feb 16, 2023 | 49.20 | 49.38 | 49.03 | 49.12 | 4,002,787 | -0.46(-0.93%) |
Feb 15, 2023 | 49.14 | 49.64 | 49.14 | 49.58 | 3,419,593 | +0.06(+0.12%) |
Feb 14, 2023 | 49.46 | 50.05 | 49.42 | 49.52 | 3,715,300 | -0.20(-0.40%) |
Feb 13, 2023 | 49.20 | 49.81 | 49.10 | 49.72 | 3,413,653 | +0.50(+1.01%) |
Feb 10, 2023 | 49.12 | 49.41 | 48.95 | 49.23 | 3,935,431 | -0.16(-0.33%) |
Feb 09, 2023 | 49.81 | 50.02 | 49.32 | 49.39 | 6,320,817 | -0.20(-0.41%) |
Feb 08, 2023 | 49.08 | 49.78 | 48.93 | 49.59 | 4,636,737 | +0.34(+0.68%) |
Feb 07, 2023 | 48.17 | 49.41 | 48.17 | 49.25 | 6,946,780 | +0.85(+1.76%) |
Feb 06, 2023 | 47.75 | 48.42 | 47.65 | 48.40 | 5,007,131 | +0.30(+0.62%) |
Feb 03, 2023 | 47.78 | 48.59 | 47.67 | 48.11 | 7,420,533 | +0.06(+0.12%) |
Feb 02, 2023 | 48.85 | 48.94 | 47.76 | 48.05 | 7,607,269 | -0.60(-1.24%) |
Feb 01, 2023 | 47.86 | 49.09 | 47.80 | 48.65 | 6,771,890 | +0.22(+0.45%) |
Jan 31, 2023 | 47.59 | 48.44 | 47.46 | 48.43 | 6,819,860 | +0.77(+1.61%) |
Jan 30, 2023 | 47.59 | 48.12 | 47.54 | 47.66 | 4,792,665 | -0.28(-0.58%) |
Jan 27, 2023 | 48.43 | 48.53 | 47.93 | 47.94 | 8,105,821 | -0.53(-1.09%) |
Jan 26, 2023 | 48.11 | 48.56 | 47.82 | 48.47 | 4,498,608 | +0.59(+1.24%) |
Jan 25, 2023 | 46.98 | 47.89 | 46.98 | 47.88 | 3,765,678 | +0.51(+1.07%) |
Jan 24, 2023 | 47.20 | 47.66 | 46.81 | 47.37 | 4,494,559 | +0.11(+0.24%) |
Jan 23, 2023 | 47.16 | 47.52 | 47.01 | 47.25 | 5,555,539 | +0.10(+0.20%) |
Jan 20, 2023 | 46.73 | 47.16 | 46.39 | 47.16 | 7,102,400 | +0.66(+1.42%) |
Jan 19, 2023 | 46.30 | 46.62 | 45.86 | 46.50 | 7,632,099 | -0.29(-0.63%) |
Jan 18, 2023 | 46.91 | 47.48 | 46.74 | 46.79 | 11,376,705 | -0.43(-0.91%) |
Jan 17, 2023 | 46.54 | 47.61 | 46.19 | 47.22 | 11,995,916 | +0.62(+1.33%) |
Jan 13, 2023 | 45.30 | 47.20 | 45.27 | 46.60 | 14,229,065 | +0.83(+1.81%) |
Jan 12, 2023 | 46.07 | 46.34 | 45.52 | 45.77 | 9,448,915 | -0.02(-0.04%) |
Jan 11, 2023 | 45.65 | 46.53 | 45.53 | 45.79 | 7,346,332 | +0.16(+0.35%) |
Jan 10, 2023 | 45.72 | 45.97 | 45.49 | 45.63 | 3,941,942 | -0.12(-0.27%) |
Jan 09, 2023 | 45.60 | 46.33 | 45.60 | 45.76 | 4,323,809 | +0.18(+0.40%) |
Jan 06, 2023 | 45.12 | 45.69 | 44.80 | 45.57 | 4,500,048 | +0.70(+1.57%) |
Jan 05, 2023 | 44.88 | 45.17 | 44.60 | 44.87 | 4,491,536 | -0.22(-0.48%) |
Jan 04, 2023 | 45.22 | 45.65 | 44.77 | 45.09 | 8,182,357 | +1.08(+2.46%) |