Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 49.70 | 50.45 | 49.23 | 50.38 | 2,249,737 | +1.25(+2.54%) |
Mar 30, 2023 | 49.37 | 50.17 | 49.00 | 49.13 | 2,262,894 | +0.34(+0.69%) |
Mar 29, 2023 | 48.00 | 48.93 | 47.68 | 48.79 | 1,916,642 | +1.43(+3.01%) |
Mar 28, 2023 | 47.05 | 47.51 | 46.75 | 47.36 | 1,068,253 | +0.29(+0.62%) |
Mar 27, 2023 | 46.48 | 47.27 | 46.15 | 47.07 | 1,883,707 | +1.06(+2.30%) |
Mar 24, 2023 | 45.41 | 46.26 | 45.33 | 46.01 | 1,452,819 | +0.38(+0.82%) |
Mar 23, 2023 | 46.17 | 46.41 | 45.08 | 45.64 | 1,643,996 | -0.27(-0.59%) |
Mar 22, 2023 | 46.92 | 47.38 | 45.90 | 45.91 | 1,570,207 | -0.75(-1.61%) |
Mar 21, 2023 | 46.01 | 46.97 | 46.01 | 46.66 | 1,515,415 | +1.27(+2.79%) |
Mar 20, 2023 | 45.54 | 46.37 | 45.25 | 45.39 | 2,068,736 | +0.36(+0.79%) |
Mar 17, 2023 | 44.69 | 45.09 | 43.78 | 45.04 | 7,254,285 | -0.02(-0.04%) |
Mar 16, 2023 | 43.72 | 45.10 | 43.18 | 45.06 | 3,231,750 | +0.64(+1.44%) |
Mar 15, 2023 | 43.58 | 44.49 | 42.93 | 44.42 | 3,327,844 | +0.18(+0.40%) |
Mar 14, 2023 | 45.29 | 45.77 | 43.90 | 44.24 | 2,788,307 | -0.45(-1.01%) |
Mar 13, 2023 | 45.51 | 45.83 | 44.17 | 44.69 | 3,904,738 | -1.48(-3.21%) |
Mar 10, 2023 | 48.24 | 48.27 | 45.68 | 46.17 | 2,542,568 | -1.88(-3.91%) |
Mar 09, 2023 | 49.41 | 50.05 | 47.99 | 48.05 | 2,444,837 | -1.45(-2.92%) |
Mar 08, 2023 | 48.79 | 49.60 | 48.52 | 49.49 | 2,223,065 | +0.71(+1.46%) |
Mar 07, 2023 | 50.91 | 50.97 | 48.64 | 48.78 | 2,207,129 | -2.05(-4.04%) |
Mar 06, 2023 | 52.47 | 52.54 | 50.73 | 50.84 | 1,210,628 | -1.35(-2.59%) |
Mar 03, 2023 | 52.15 | 52.29 | 51.62 | 52.19 | 1,082,066 | +0.52(+1.00%) |
Mar 02, 2023 | 50.76 | 51.70 | 50.50 | 51.67 | 1,089,677 | +0.55(+1.08%) |
Mar 01, 2023 | 51.48 | 51.82 | 50.93 | 51.12 | 1,688,568 | -0.50(-0.96%) |
Feb 28, 2023 | 51.92 | 52.49 | 51.38 | 51.62 | 2,274,223 | -0.26(-0.51%) |
Feb 27, 2023 | 53.26 | 53.52 | 51.71 | 51.88 | 1,712,096 | -1.07(-2.02%) |
Feb 24, 2023 | 52.62 | 53.08 | 51.59 | 52.95 | 1,858,189 | -0.60(-1.12%) |
Feb 23, 2023 | 54.08 | 54.40 | 52.55 | 53.55 | 1,553,521 | -0.50(-0.92%) |
Feb 22, 2023 | 53.00 | 54.09 | 52.91 | 54.05 | 2,600,536 | +1.14(+2.15%) |
Feb 21, 2023 | 55.27 | 55.37 | 52.84 | 52.91 | 2,920,079 | -2.79(-5.00%) |
Feb 17, 2023 | 54.78 | 55.76 | 54.58 | 55.70 | 2,764,109 | +0.84(+1.54%) |
Feb 16, 2023 | 56.02 | 57.55 | 54.75 | 54.85 | 2,856,983 | +0.08(+0.14%) |
Feb 15, 2023 | 53.96 | 54.81 | 53.35 | 54.78 | 2,281,044 | +0.25(+0.46%) |
Feb 14, 2023 | 54.62 | 54.96 | 53.44 | 54.52 | 1,418,049 | -0.56(-1.02%) |
Feb 13, 2023 | 54.05 | 55.11 | 53.76 | 55.09 | 1,487,422 | +1.25(+2.32%) |
Feb 10, 2023 | 53.16 | 54.27 | 53.06 | 53.84 | 1,363,126 | +0.52(+0.97%) |
Feb 09, 2023 | 55.54 | 55.54 | 53.27 | 53.32 | 2,680,093 | -2.38(-4.28%) |
Feb 08, 2023 | 56.09 | 56.50 | 55.51 | 55.71 | 1,585,560 | -0.75(-1.33%) |
Feb 07, 2023 | 56.57 | 56.57 | 55.07 | 56.46 | 1,175,413 | -0.34(-0.59%) |
Feb 06, 2023 | 57.03 | 57.21 | 55.93 | 56.79 | 1,559,164 | -1.13(-1.94%) |
Feb 03, 2023 | 58.05 | 59.25 | 57.87 | 57.92 | 1,264,074 | -1.43(-2.40%) |
Feb 02, 2023 | 57.08 | 60.04 | 56.38 | 59.35 | 2,720,303 | +2.82(+5.00%) |
Feb 01, 2023 | 54.96 | 56.74 | 54.51 | 56.52 | 2,554,805 | +1.00(+1.81%) |
Jan 31, 2023 | 54.93 | 55.90 | 54.37 | 55.52 | 8,681,164 | +0.87(+1.60%) |
Jan 30, 2023 | 54.11 | 55.20 | 53.89 | 54.65 | 3,835,314 | +0.31(+0.56%) |
Jan 27, 2023 | 55.48 | 57.20 | 54.15 | 54.34 | 7,556,337 | -4.79(-8.11%) |
Jan 26, 2023 | 60.19 | 60.46 | 58.82 | 59.13 | 1,219,498 | -0.30(-0.50%) |
Jan 25, 2023 | 58.87 | 59.45 | 58.07 | 59.43 | 1,025,068 | +0.26(+0.44%) |
Jan 24, 2023 | 60.14 | 60.63 | 59.01 | 59.17 | 1,055,823 | -1.10(-1.83%) |
Jan 23, 2023 | 59.15 | 60.35 | 58.70 | 60.27 | 1,659,662 | +1.57(+2.67%) |
Jan 20, 2023 | 57.11 | 58.80 | 57.08 | 58.71 | 1,426,582 | +1.65(+2.89%) |
Jan 19, 2023 | 59.06 | 59.26 | 56.59 | 57.06 | 1,635,192 | -2.44(-4.10%) |
Jan 18, 2023 | 60.73 | 60.85 | 59.34 | 59.49 | 1,371,344 | -1.16(-1.91%) |
Jan 17, 2023 | 60.89 | 61.10 | 60.15 | 60.65 | 1,487,052 | -0.56(-0.91%) |
Jan 13, 2023 | 60.37 | 61.34 | 60.17 | 61.21 | 986,125 | +0.13(+0.21%) |
Jan 12, 2023 | 61.42 | 61.42 | 60.13 | 61.08 | 1,121,558 | -0.05(-0.08%) |
Jan 11, 2023 | 60.29 | 61.40 | 60.26 | 61.13 | 1,909,867 | +1.34(+2.25%) |
Jan 10, 2023 | 59.00 | 59.86 | 58.87 | 59.78 | 1,424,058 | +0.72(+1.22%) |
Jan 09, 2023 | 60.16 | 60.21 | 58.93 | 59.06 | 1,287,599 | -1.08(-1.79%) |
Jan 06, 2023 | 58.96 | 60.55 | 58.84 | 60.13 | 1,507,100 | +1.45(+2.46%) |
Jan 05, 2023 | 57.39 | 58.80 | 57.12 | 58.69 | 1,797,115 | +1.10(+1.92%) |
Jan 04, 2023 | 57.53 | 58.23 | 57.10 | 57.58 | 1,871,182 | +0.15(+0.26%) |