Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 47.53 | 47.78 | 46.86 | 47.11 | 3,997,180 | -0.39(-0.82%) |
Mar 30, 2023 | 48.11 | 48.32 | 47.25 | 47.50 | 3,728,662 | -0.30(-0.62%) |
Mar 29, 2023 | 47.82 | 48.31 | 47.44 | 47.79 | 2,583,487 | -0.49(-1.01%) |
Mar 28, 2023 | 47.94 | 48.31 | 47.28 | 48.28 | 1,959,207 | +0.67(+1.40%) |
Mar 27, 2023 | 46.72 | 47.74 | 46.47 | 47.62 | 2,090,346 | -0.15(-0.31%) |
Mar 24, 2023 | 47.56 | 48.15 | 46.86 | 47.77 | 3,424,235 | +0.51(+1.08%) |
Mar 23, 2023 | 46.90 | 47.83 | 46.59 | 47.26 | 3,504,939 | +0.80(+1.73%) |
Mar 22, 2023 | 45.96 | 47.16 | 45.80 | 46.45 | 3,906,274 | +0.73(+1.60%) |
Mar 21, 2023 | 46.15 | 46.25 | 45.29 | 45.72 | 3,361,168 | -1.29(-2.75%) |
Mar 20, 2023 | 47.58 | 47.81 | 46.72 | 47.02 | 4,306,020 | +0.03(+0.06%) |
Mar 17, 2023 | 45.09 | 47.35 | 44.82 | 46.99 | 10,207,690 | +2.47(+5.54%) |
Mar 16, 2023 | 44.60 | 44.66 | 43.57 | 44.52 | 3,412,838 | +0.00(+0.00%) |
Mar 15, 2023 | 44.97 | 45.20 | 43.82 | 44.52 | 5,969,516 | +0.29(+0.65%) |
Mar 14, 2023 | 44.25 | 44.55 | 43.70 | 44.24 | 3,045,846 | +0.11(+0.25%) |
Mar 13, 2023 | 43.86 | 44.68 | 43.54 | 44.12 | 5,663,684 | +2.14(+5.11%) |
Mar 10, 2023 | 42.37 | 43.44 | 41.77 | 41.98 | 3,552,662 | +0.43(+1.02%) |
Mar 09, 2023 | 41.87 | 42.21 | 41.32 | 41.55 | 2,523,561 | +0.18(+0.42%) |
Mar 08, 2023 | 42.19 | 42.50 | 41.12 | 41.38 | 3,072,322 | -0.66(-1.56%) |
Mar 07, 2023 | 43.23 | 43.37 | 41.95 | 42.04 | 2,941,675 | -1.70(-3.89%) |
Mar 06, 2023 | 43.64 | 44.10 | 43.53 | 43.74 | 2,263,614 | -0.37(-0.84%) |
Mar 03, 2023 | 43.93 | 44.15 | 43.60 | 44.11 | 2,519,524 | +0.55(+1.27%) |
Mar 02, 2023 | 42.90 | 43.56 | 42.82 | 43.55 | 2,418,122 | +0.20(+0.47%) |
Mar 01, 2023 | 43.27 | 43.78 | 42.87 | 43.35 | 3,473,332 | +0.80(+1.89%) |
Feb 28, 2023 | 42.29 | 42.89 | 41.82 | 42.54 | 3,089,186 | +0.96(+2.30%) |
Feb 27, 2023 | 41.27 | 41.92 | 41.27 | 41.59 | 2,987,421 | +0.47(+1.14%) |
Feb 24, 2023 | 40.52 | 41.14 | 40.27 | 41.12 | 3,353,494 | +0.03(+0.07%) |
Feb 23, 2023 | 41.03 | 41.74 | 40.95 | 41.09 | 3,487,539 | -0.01(-0.02%) |
Feb 22, 2023 | 41.91 | 41.91 | 40.75 | 41.10 | 4,107,598 | -1.00(-2.37%) |
Feb 21, 2023 | 41.69 | 42.65 | 41.56 | 42.09 | 5,541,606 | +0.24(+0.58%) |
Feb 17, 2023 | 42.36 | 42.46 | 40.32 | 41.85 | 11,502,351 | -2.78(-6.23%) |
Feb 16, 2023 | 43.95 | 44.85 | 43.09 | 44.63 | 3,479,101 | +0.14(+0.31%) |
Feb 15, 2023 | 45.24 | 45.27 | 44.00 | 44.49 | 4,117,496 | -1.71(-3.70%) |
Feb 14, 2023 | 46.07 | 46.85 | 45.62 | 46.20 | 2,107,118 | -0.21(-0.45%) |
Feb 13, 2023 | 46.08 | 46.64 | 45.75 | 46.41 | 1,383,988 | +0.04(+0.08%) |
Feb 10, 2023 | 46.99 | 46.99 | 46.02 | 46.38 | 2,121,681 | -0.28(-0.60%) |
Feb 09, 2023 | 48.30 | 48.54 | 46.49 | 46.66 | 2,608,109 | -1.04(-2.18%) |
Feb 08, 2023 | 47.97 | 48.05 | 47.42 | 47.70 | 1,699,839 | -0.09(-0.19%) |
Feb 07, 2023 | 47.60 | 48.34 | 47.22 | 47.79 | 2,388,792 | +0.32(+0.67%) |
Feb 06, 2023 | 47.27 | 47.69 | 46.71 | 47.47 | 3,586,115 | +0.00(+0.00%) |
Feb 03, 2023 | 48.42 | 48.68 | 47.16 | 47.47 | 4,458,458 | -2.28(-4.59%) |
Feb 02, 2023 | 51.67 | 51.78 | 49.67 | 49.75 | 3,369,606 | -2.03(-3.92%) |
Feb 01, 2023 | 51.06 | 52.13 | 50.38 | 51.78 | 3,605,270 | +0.65(+1.27%) |
Jan 31, 2023 | 50.47 | 51.14 | 50.31 | 51.13 | 3,851,661 | +0.45(+0.89%) |
Jan 30, 2023 | 51.29 | 51.73 | 50.62 | 50.68 | 2,715,842 | -0.81(-1.57%) |
Jan 27, 2023 | 51.43 | 51.74 | 50.98 | 51.48 | 2,237,972 | -0.21(-0.40%) |
Jan 26, 2023 | 52.32 | 52.36 | 51.31 | 51.69 | 1,955,668 | -0.73(-1.40%) |
Jan 25, 2023 | 51.55 | 52.57 | 51.34 | 52.42 | 2,288,868 | +0.53(+1.03%) |
Jan 24, 2023 | 50.69 | 51.93 | 50.45 | 51.89 | 2,885,231 | +0.84(+1.65%) |
Jan 23, 2023 | 50.38 | 51.09 | 50.20 | 51.05 | 2,798,948 | +0.14(+0.27%) |
Jan 20, 2023 | 49.94 | 50.95 | 49.62 | 50.91 | 2,315,952 | +0.66(+1.32%) |
Jan 19, 2023 | 49.33 | 50.64 | 49.22 | 50.25 | 3,072,356 | +1.03(+2.10%) |
Jan 18, 2023 | 49.91 | 50.20 | 49.07 | 49.22 | 2,706,441 | -0.19(-0.38%) |
Jan 17, 2023 | 50.24 | 50.33 | 49.14 | 49.41 | 2,906,849 | -1.24(-2.45%) |
Jan 13, 2023 | 49.96 | 50.82 | 49.84 | 50.65 | 3,222,949 | +0.69(+1.38%) |
Jan 12, 2023 | 50.15 | 50.32 | 48.98 | 49.96 | 3,144,104 | +0.59(+1.19%) |
Jan 11, 2023 | 50.02 | 50.20 | 48.95 | 49.37 | 3,603,493 | -0.63(-1.27%) |
Jan 10, 2023 | 49.55 | 50.03 | 49.26 | 50.01 | 2,646,621 | +0.48(+0.97%) |
Jan 09, 2023 | 50.33 | 50.79 | 49.42 | 49.53 | 2,770,423 | -0.52(-1.03%) |
Jan 06, 2023 | 49.92 | 50.55 | 49.36 | 50.04 | 3,298,626 | +0.68(+1.38%) |
Jan 05, 2023 | 49.48 | 49.61 | 48.65 | 49.36 | 3,467,158 | -0.86(-1.71%) |
Jan 04, 2023 | 49.39 | 50.48 | 49.25 | 50.22 | 4,695,691 | +1.74(+3.58%) |