Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 60.10 | 61.34 | 59.57 | 60.91 | 3,407,198 | +0.82(+1.36%) |
Mar 30, 2023 | 61.23 | 61.44 | 59.63 | 60.09 | 2,505,097 | +0.25(+0.42%) |
Mar 29, 2023 | 59.54 | 59.99 | 58.30 | 59.84 | 2,475,610 | +1.60(+2.75%) |
Mar 28, 2023 | 59.63 | 59.65 | 58.21 | 58.24 | 2,828,935 | -1.66(-2.77%) |
Mar 27, 2023 | 61.00 | 61.66 | 59.55 | 59.90 | 4,107,288 | -0.55(-0.91%) |
Mar 24, 2023 | 59.67 | 60.52 | 58.82 | 60.45 | 2,808,502 | +0.26(+0.43%) |
Mar 23, 2023 | 59.31 | 62.53 | 59.00 | 60.19 | 4,035,511 | +2.30(+3.97%) |
Mar 22, 2023 | 59.50 | 60.40 | 57.81 | 57.89 | 2,384,631 | -1.35(-2.28%) |
Mar 21, 2023 | 57.35 | 59.51 | 57.34 | 59.24 | 2,755,357 | +2.40(+4.22%) |
Mar 20, 2023 | 58.05 | 58.23 | 56.30 | 56.84 | 2,969,983 | -1.67(-2.85%) |
Mar 17, 2023 | 57.77 | 59.20 | 56.89 | 58.51 | 4,666,087 | -0.37(-0.63%) |
Mar 16, 2023 | 55.18 | 59.13 | 54.90 | 58.88 | 4,160,870 | +3.79(+6.88%) |
Mar 15, 2023 | 55.22 | 56.34 | 54.58 | 55.09 | 3,712,292 | -1.44(-2.55%) |
Mar 14, 2023 | 55.87 | 56.95 | 55.37 | 56.53 | 3,728,766 | +2.28(+4.20%) |
Mar 13, 2023 | 52.10 | 55.05 | 50.33 | 54.25 | 3,518,300 | +0.90(+1.69%) |
Mar 10, 2023 | 55.40 | 55.59 | 52.38 | 53.35 | 4,469,838 | -2.41(-4.32%) |
Mar 09, 2023 | 57.00 | 59.66 | 55.37 | 55.76 | 6,014,673 | -2.46(-4.23%) |
Mar 08, 2023 | 57.50 | 59.19 | 57.42 | 58.22 | 4,303,365 | +0.58(+1.01%) |
Mar 07, 2023 | 56.89 | 58.87 | 56.59 | 57.64 | 3,545,495 | +0.81(+1.43%) |
Mar 06, 2023 | 57.95 | 58.63 | 56.81 | 56.83 | 3,459,039 | -0.46(-0.80%) |
Mar 03, 2023 | 56.81 | 57.77 | 56.06 | 57.29 | 3,818,562 | +0.90(+1.60%) |
Mar 02, 2023 | 54.82 | 56.41 | 54.50 | 56.39 | 3,185,677 | +0.98(+1.77%) |
Mar 01, 2023 | 55.75 | 56.50 | 55.14 | 55.41 | 2,980,154 | -0.55(-0.98%) |
Feb 28, 2023 | 55.38 | 57.05 | 55.20 | 55.96 | 4,042,942 | +0.88(+1.60%) |
Feb 27, 2023 | 55.37 | 55.54 | 54.42 | 55.08 | 3,237,449 | +0.11(+0.20%) |
Feb 24, 2023 | 54.33 | 55.55 | 54.10 | 54.97 | 3,960,509 | -1.28(-2.28%) |
Feb 23, 2023 | 57.02 | 57.79 | 54.83 | 56.25 | 4,677,402 | -0.16(-0.28%) |
Feb 22, 2023 | 56.80 | 57.80 | 55.59 | 56.41 | 5,320,155 | -0.34(-0.60%) |
Feb 21, 2023 | 58.40 | 59.94 | 55.90 | 56.75 | 6,996,043 | -3.55(-5.89%) |
Feb 17, 2023 | 62.12 | 64.30 | 60.12 | 60.30 | 8,219,283 | -2.77(-4.39%) |
Feb 16, 2023 | 64.90 | 65.79 | 62.63 | 63.07 | 11,448,224 | -3.23(-4.87%) |
Feb 15, 2023 | 58.10 | 66.35 | 57.05 | 66.30 | 33,418,774 | +16.38(+32.81%) |
Feb 14, 2023 | 48.18 | 50.71 | 47.68 | 49.92 | 6,334,812 | +1.30(+2.67%) |
Feb 13, 2023 | 48.85 | 49.47 | 47.95 | 48.62 | 4,573,003 | -0.07(-0.14%) |
Feb 10, 2023 | 48.94 | 49.59 | 48.28 | 48.69 | 3,559,951 | -1.19(-2.39%) |
Feb 09, 2023 | 52.70 | 53.20 | 49.80 | 49.88 | 3,581,523 | -1.87(-3.61%) |
Feb 08, 2023 | 52.45 | 53.57 | 51.55 | 51.75 | 2,708,420 | -0.95(-1.80%) |
Feb 07, 2023 | 52.34 | 53.14 | 50.67 | 52.70 | 4,208,146 | +0.36(+0.69%) |
Feb 06, 2023 | 52.41 | 54.05 | 51.93 | 52.34 | 4,157,993 | -0.76(-1.43%) |
Feb 03, 2023 | 54.26 | 55.61 | 52.90 | 53.10 | 4,539,483 | -3.91(-6.86%) |
Feb 02, 2023 | 56.55 | 58.39 | 55.61 | 57.01 | 8,056,498 | +4.70(+8.98%) |
Feb 01, 2023 | 50.90 | 52.73 | 49.69 | 52.31 | 3,912,628 | +1.61(+3.18%) |
Jan 31, 2023 | 49.23 | 50.77 | 49.21 | 50.70 | 3,673,951 | +1.48(+3.01%) |
Jan 30, 2023 | 51.00 | 51.20 | 49.07 | 49.22 | 3,586,152 | -2.73(-5.26%) |
Jan 27, 2023 | 49.52 | 52.60 | 49.45 | 51.95 | 4,231,517 | +2.20(+4.42%) |
Jan 26, 2023 | 50.00 | 50.61 | 48.64 | 49.75 | 3,785,977 | +1.04(+2.14%) |
Jan 25, 2023 | 45.94 | 48.75 | 45.21 | 48.71 | 5,883,484 | +1.09(+2.29%) |
Jan 24, 2023 | 45.95 | 47.89 | 45.80 | 47.62 | 3,925,025 | +0.43(+0.91%) |
Jan 23, 2023 | 45.87 | 48.12 | 45.45 | 47.19 | 4,384,871 | +1.62(+3.55%) |
Jan 20, 2023 | 44.53 | 45.79 | 44.08 | 45.57 | 3,157,032 | +1.31(+2.96%) |
Jan 19, 2023 | 44.89 | 45.50 | 44.19 | 44.26 | 3,041,039 | -1.42(-3.11%) |
Jan 18, 2023 | 47.93 | 48.00 | 45.30 | 45.68 | 3,541,096 | -1.39(-2.95%) |
Jan 17, 2023 | 46.83 | 47.60 | 45.97 | 47.07 | 3,369,101 | +0.04(+0.09%) |
Jan 13, 2023 | 45.73 | 47.17 | 45.30 | 47.03 | 4,198,074 | +0.33(+0.71%) |
Jan 12, 2023 | 47.38 | 47.53 | 45.60 | 46.70 | 4,375,678 | -0.61(-1.29%) |
Jan 11, 2023 | 45.32 | 47.37 | 44.78 | 47.31 | 4,577,484 | +2.47(+5.51%) |
Jan 10, 2023 | 43.59 | 44.85 | 43.27 | 44.84 | 2,906,625 | +0.85(+1.93%) |
Jan 09, 2023 | 43.15 | 44.88 | 42.77 | 43.99 | 4,003,586 | +1.70(+4.02%) |
Jan 06, 2023 | 43.06 | 43.06 | 41.20 | 42.29 | 3,976,723 | -0.30(-0.70%) |
Jan 05, 2023 | 43.79 | 43.93 | 42.35 | 42.59 | 3,907,197 | -1.72(-3.88%) |
Jan 04, 2023 | 44.47 | 44.68 | 42.94 | 44.31 | 4,651,986 | +0.29(+0.66%) |