Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 41.30 | 42.07 | 40.94 | 41.89 | 3,128,912 | +0.79(+1.92%) |
Mar 30, 2023 | 40.94 | 42.21 | 40.72 | 41.10 | 4,877,317 | +0.81(+2.00%) |
Mar 29, 2023 | 40.65 | 40.74 | 40.06 | 40.29 | 4,221,872 | +0.40(+1.01%) |
Mar 28, 2023 | 39.61 | 40.38 | 39.42 | 39.89 | 3,463,630 | +0.40(+1.02%) |
Mar 27, 2023 | 39.87 | 40.12 | 38.95 | 39.48 | 3,959,977 | +0.04(+0.10%) |
Mar 24, 2023 | 38.66 | 39.55 | 38.20 | 39.44 | 4,079,167 | -0.15(-0.37%) |
Mar 23, 2023 | 39.94 | 40.97 | 39.10 | 39.59 | 4,224,374 | +0.17(+0.42%) |
Mar 22, 2023 | 41.28 | 41.57 | 39.33 | 39.42 | 6,770,125 | -1.82(-4.41%) |
Mar 21, 2023 | 40.47 | 41.80 | 40.47 | 41.25 | 4,402,274 | +1.60(+4.05%) |
Mar 20, 2023 | 39.26 | 40.13 | 39.06 | 39.64 | 8,697,396 | +1.11(+2.89%) |
Mar 17, 2023 | 39.97 | 40.10 | 38.28 | 38.53 | 10,457,766 | -1.57(-3.93%) |
Mar 16, 2023 | 38.55 | 40.45 | 37.90 | 40.10 | 6,626,700 | +0.96(+2.46%) |
Mar 15, 2023 | 41.66 | 41.80 | 38.23 | 39.14 | 9,619,902 | -4.74(-10.81%) |
Mar 14, 2023 | 45.10 | 45.50 | 43.22 | 43.88 | 4,260,608 | -0.12(-0.27%) |
Mar 13, 2023 | 42.82 | 45.32 | 41.58 | 44.00 | 6,038,711 | -0.20(-0.45%) |
Mar 10, 2023 | 47.36 | 47.36 | 43.76 | 44.20 | 6,295,451 | -2.94(-6.24%) |
Mar 09, 2023 | 49.90 | 50.33 | 46.58 | 47.14 | 5,677,949 | -3.07(-6.12%) |
Mar 08, 2023 | 49.61 | 50.43 | 48.96 | 50.21 | 3,521,296 | +0.84(+1.69%) |
Mar 07, 2023 | 51.94 | 52.20 | 49.13 | 49.37 | 6,398,614 | -3.46(-6.56%) |
Mar 06, 2023 | 53.15 | 54.03 | 52.53 | 52.84 | 5,255,069 | -1.70(-3.12%) |
Mar 03, 2023 | 53.37 | 54.76 | 52.75 | 54.54 | 6,273,277 | +1.80(+3.41%) |
Mar 02, 2023 | 49.31 | 52.76 | 49.17 | 52.74 | 6,584,555 | +2.00(+3.95%) |
Mar 01, 2023 | 50.39 | 52.03 | 49.64 | 50.74 | 7,728,599 | +2.66(+5.54%) |
Feb 28, 2023 | 47.40 | 49.16 | 46.96 | 48.08 | 3,937,553 | +0.88(+1.87%) |
Feb 27, 2023 | 46.02 | 47.58 | 45.55 | 47.19 | 5,017,891 | +1.56(+3.42%) |
Feb 24, 2023 | 46.10 | 46.10 | 44.47 | 45.63 | 4,669,980 | -1.48(-3.15%) |
Feb 23, 2023 | 47.65 | 48.17 | 45.73 | 47.11 | 4,732,693 | -1.00(-2.08%) |
Feb 22, 2023 | 48.85 | 50.06 | 47.66 | 48.12 | 7,857,314 | +0.89(+1.89%) |
Feb 21, 2023 | 47.28 | 48.91 | 46.97 | 47.22 | 5,475,445 | +1.16(+2.52%) |
Feb 17, 2023 | 47.32 | 47.34 | 45.50 | 46.06 | 5,650,198 | -1.85(-3.85%) |
Feb 16, 2023 | 47.44 | 49.55 | 47.20 | 47.91 | 5,531,296 | +0.35(+0.74%) |
Feb 15, 2023 | 46.67 | 47.73 | 46.45 | 47.56 | 3,688,877 | -0.51(-1.06%) |
Feb 14, 2023 | 46.66 | 48.21 | 46.11 | 48.07 | 4,371,905 | +0.96(+2.04%) |
Feb 13, 2023 | 47.54 | 47.84 | 46.29 | 47.10 | 3,391,288 | -0.73(-1.52%) |
Feb 10, 2023 | 48.41 | 48.62 | 47.34 | 47.83 | 4,695,335 | -1.30(-2.64%) |
Feb 09, 2023 | 50.56 | 50.76 | 48.84 | 49.13 | 4,270,817 | -0.60(-1.21%) |
Feb 08, 2023 | 51.26 | 51.75 | 49.72 | 49.73 | 4,731,811 | -2.57(-4.92%) |
Feb 07, 2023 | 51.24 | 52.46 | 49.97 | 52.30 | 4,434,280 | +1.20(+2.35%) |
Feb 06, 2023 | 54.17 | 54.42 | 49.96 | 51.10 | 5,501,156 | -0.71(-1.37%) |
Feb 03, 2023 | 52.46 | 53.42 | 51.65 | 51.81 | 3,609,810 | -0.90(-1.71%) |
Feb 02, 2023 | 53.32 | 53.51 | 51.00 | 52.71 | 4,748,786 | -0.90(-1.69%) |
Feb 01, 2023 | 51.18 | 53.77 | 50.71 | 53.62 | 5,572,892 | +2.30(+4.48%) |
Jan 31, 2023 | 49.02 | 51.38 | 48.66 | 51.32 | 4,720,942 | +1.87(+3.77%) |
Jan 30, 2023 | 50.99 | 51.21 | 49.39 | 49.45 | 4,447,587 | -2.37(-4.57%) |
Jan 27, 2023 | 50.48 | 52.52 | 50.08 | 51.82 | 4,858,163 | +0.63(+1.23%) |
Jan 26, 2023 | 51.51 | 51.82 | 49.52 | 51.19 | 4,034,021 | -0.08(-0.15%) |
Jan 25, 2023 | 50.96 | 51.78 | 50.17 | 51.27 | 4,658,913 | -0.67(-1.29%) |
Jan 24, 2023 | 50.32 | 53.11 | 50.30 | 51.94 | 5,659,943 | +1.10(+2.16%) |
Jan 23, 2023 | 50.37 | 51.08 | 49.53 | 50.84 | 4,386,447 | +0.74(+1.47%) |
Jan 20, 2023 | 48.26 | 50.82 | 47.82 | 50.10 | 6,207,435 | +1.45(+2.99%) |
Jan 19, 2023 | 50.24 | 52.21 | 48.65 | 48.65 | 12,357,045 | -3.86(-7.35%) |
Jan 18, 2023 | 55.50 | 56.59 | 52.19 | 52.51 | 9,190,572 | -1.39(-2.57%) |
Jan 17, 2023 | 53.65 | 54.51 | 53.11 | 53.89 | 5,380,290 | +0.25(+0.46%) |
Jan 13, 2023 | 51.91 | 54.05 | 51.53 | 53.65 | 4,781,349 | +1.27(+2.42%) |
Jan 12, 2023 | 51.91 | 52.42 | 49.71 | 52.38 | 5,835,090 | +1.35(+2.64%) |
Jan 11, 2023 | 52.27 | 52.61 | 50.77 | 51.03 | 5,263,962 | -1.01(-1.94%) |
Jan 10, 2023 | 49.71 | 52.19 | 49.03 | 52.05 | 5,833,906 | +2.66(+5.39%) |
Jan 09, 2023 | 46.75 | 49.76 | 46.65 | 49.38 | 6,282,578 | +3.84(+8.43%) |
Jan 06, 2023 | 45.70 | 46.90 | 44.87 | 45.54 | 4,728,571 | +0.85(+1.91%) |
Jan 05, 2023 | 44.50 | 45.18 | 43.36 | 44.69 | 3,904,114 | +0.35(+0.80%) |
Jan 04, 2023 | 43.98 | 45.09 | 43.59 | 44.33 | 3,585,998 | +0.54(+1.23%) |