Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 47.95 | 48.07 | 47.59 | 47.70 | 5,123,513 | -0.47(-0.97%) |
Mar 30, 2023 | 47.91 | 48.35 | 47.76 | 48.17 | 4,137,076 | +0.70(+1.47%) |
Mar 29, 2023 | 47.24 | 47.63 | 47.00 | 47.48 | 3,308,234 | +0.00(+0.00%) |
Mar 28, 2023 | 47.00 | 47.50 | 46.87 | 47.48 | 4,772,133 | +1.50(+3.27%) |
Mar 27, 2023 | 45.96 | 46.09 | 45.68 | 45.97 | 2,987,794 | -0.68(-1.46%) |
Mar 24, 2023 | 46.49 | 46.84 | 46.38 | 46.65 | 2,561,734 | -0.24(-0.51%) |
Mar 23, 2023 | 46.95 | 47.50 | 46.55 | 46.89 | 4,615,718 | +1.25(+2.74%) |
Mar 22, 2023 | 45.86 | 46.27 | 45.58 | 45.64 | 6,490,777 | +0.13(+0.29%) |
Mar 21, 2023 | 45.40 | 45.67 | 45.19 | 45.51 | 2,209,613 | +0.70(+1.56%) |
Mar 20, 2023 | 44.42 | 45.12 | 44.27 | 44.81 | 2,737,768 | -0.17(-0.38%) |
Mar 17, 2023 | 45.29 | 45.47 | 44.69 | 44.98 | 2,696,919 | -0.14(-0.32%) |
Mar 16, 2023 | 44.42 | 45.15 | 44.28 | 45.12 | 3,658,501 | +0.53(+1.18%) |
Mar 15, 2023 | 44.45 | 44.66 | 44.11 | 44.60 | 4,366,198 | -0.72(-1.58%) |
Mar 14, 2023 | 45.00 | 45.36 | 44.83 | 45.31 | 5,172,916 | +0.25(+0.55%) |
Mar 13, 2023 | 44.71 | 45.39 | 44.68 | 45.07 | 5,607,118 | +0.38(+0.86%) |
Mar 10, 2023 | 44.57 | 44.99 | 44.35 | 44.68 | 7,858,005 | +0.06(+0.13%) |
Mar 09, 2023 | 45.52 | 45.54 | 44.50 | 44.63 | 8,035,567 | -1.64(-3.53%) |
Mar 08, 2023 | 46.21 | 46.40 | 46.08 | 46.26 | 5,421,288 | -0.35(-0.76%) |
Mar 07, 2023 | 47.26 | 47.26 | 46.58 | 46.61 | 4,632,795 | -1.04(-2.19%) |
Mar 06, 2023 | 47.96 | 48.14 | 47.62 | 47.66 | 5,544,764 | -0.64(-1.33%) |
Mar 03, 2023 | 48.13 | 48.39 | 48.01 | 48.30 | 5,299,659 | +0.09(+0.18%) |
Mar 02, 2023 | 47.40 | 48.29 | 47.26 | 48.21 | 4,421,840 | +0.68(+1.43%) |
Mar 01, 2023 | 47.81 | 47.91 | 47.40 | 47.53 | 5,107,367 | +1.77(+3.87%) |
Feb 28, 2023 | 45.80 | 46.20 | 45.66 | 45.76 | 3,111,184 | -0.49(-1.05%) |
Feb 27, 2023 | 46.34 | 46.36 | 46.02 | 46.25 | 4,043,806 | +0.58(+1.28%) |
Feb 24, 2023 | 45.84 | 46.10 | 45.40 | 45.67 | 10,397,949 | -1.30(-2.77%) |
Feb 23, 2023 | 47.90 | 48.00 | 46.71 | 46.97 | 4,828,085 | -0.27(-0.57%) |
Feb 22, 2023 | 47.45 | 47.61 | 47.04 | 47.24 | 3,512,516 | -0.29(-0.60%) |
Feb 21, 2023 | 47.64 | 48.05 | 47.48 | 47.52 | 5,989,583 | -0.52(-1.07%) |
Feb 17, 2023 | 48.14 | 48.18 | 47.80 | 48.04 | 7,111,676 | -0.98(-2.01%) |
Feb 16, 2023 | 48.78 | 49.31 | 48.56 | 49.02 | 3,279,245 | -0.07(-0.14%) |
Feb 15, 2023 | 48.73 | 49.10 | 48.59 | 49.09 | 2,510,076 | -0.39(-0.79%) |
Feb 14, 2023 | 49.19 | 49.61 | 48.78 | 49.48 | 3,103,273 | -0.45(-0.90%) |
Feb 13, 2023 | 49.73 | 50.15 | 49.53 | 49.93 | 3,532,448 | +0.88(+1.79%) |
Feb 10, 2023 | 49.41 | 49.55 | 48.79 | 49.05 | 2,909,472 | -1.32(-2.62%) |
Feb 09, 2023 | 50.69 | 50.88 | 50.21 | 50.37 | 4,338,679 | +1.03(+2.09%) |
Feb 08, 2023 | 49.58 | 49.68 | 49.06 | 49.34 | 4,877,970 | -0.49(-0.98%) |
Feb 07, 2023 | 49.93 | 50.06 | 49.27 | 49.83 | 5,015,709 | +0.25(+0.50%) |
Feb 06, 2023 | 49.12 | 49.66 | 48.92 | 49.58 | 4,746,754 | -0.66(-1.31%) |
Feb 03, 2023 | 50.82 | 51.15 | 50.17 | 50.24 | 6,638,045 | -1.23(-2.40%) |
Feb 02, 2023 | 52.06 | 52.07 | 51.21 | 51.47 | 5,381,342 | -0.95(-1.81%) |
Feb 01, 2023 | 52.01 | 52.61 | 51.63 | 52.42 | 7,313,121 | +1.19(+2.31%) |
Jan 31, 2023 | 51.12 | 51.51 | 50.90 | 51.23 | 5,762,082 | -0.36(-0.70%) |
Jan 30, 2023 | 51.99 | 52.04 | 51.39 | 51.60 | 6,901,050 | -2.02(-3.76%) |
Jan 27, 2023 | 53.83 | 53.83 | 53.29 | 53.61 | 7,263,651 | -0.12(-0.23%) |
Jan 26, 2023 | 53.58 | 53.78 | 53.26 | 53.74 | 5,102,467 | +0.76(+1.44%) |
Jan 25, 2023 | 52.72 | 52.99 | 52.23 | 52.97 | 3,837,268 | +0.13(+0.25%) |
Jan 24, 2023 | 52.50 | 52.92 | 52.49 | 52.84 | 5,964,538 | -0.06(-0.11%) |
Jan 23, 2023 | 52.61 | 53.15 | 52.45 | 52.90 | 5,474,187 | +0.61(+1.17%) |
Jan 20, 2023 | 51.80 | 52.32 | 51.66 | 52.28 | 4,116,020 | +1.10(+2.15%) |
Jan 19, 2023 | 50.86 | 51.32 | 50.76 | 51.19 | 6,155,635 | +0.93(+1.85%) |
Jan 18, 2023 | 51.31 | 51.40 | 50.24 | 50.26 | 6,263,600 | -0.63(-1.24%) |
Jan 17, 2023 | 51.06 | 51.09 | 50.61 | 50.89 | 8,265,761 | -0.63(-1.22%) |
Jan 13, 2023 | 51.06 | 51.56 | 51.03 | 51.52 | 9,385,736 | +0.82(+1.62%) |
Jan 12, 2023 | 50.75 | 50.79 | 50.12 | 50.70 | 7,238,843 | -0.37(-0.73%) |
Jan 11, 2023 | 50.77 | 51.20 | 50.53 | 51.07 | 6,089,797 | +0.41(+0.81%) |
Jan 10, 2023 | 50.40 | 50.74 | 50.02 | 50.66 | 5,091,171 | +0.51(+1.01%) |
Jan 09, 2023 | 50.65 | 50.75 | 50.12 | 50.15 | 6,707,740 | +0.18(+0.36%) |
Jan 06, 2023 | 49.50 | 50.01 | 49.01 | 49.97 | 15,889,421 | +0.28(+0.56%) |
Jan 05, 2023 | 49.14 | 49.85 | 49.04 | 49.69 | 12,688,770 | -0.04(-0.08%) |
Jan 04, 2023 | 48.57 | 49.76 | 48.25 | 49.73 | 10,157,661 | +2.77(+5.91%) |