Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 41.95 | 42.34 | 41.66 | 41.96 | 9,886,271 | +0.02(+0.05%) |
Mar 30, 2023 | 42.00 | 42.17 | 41.70 | 41.94 | 4,503,421 | +0.32(+0.77%) |
Mar 29, 2023 | 41.63 | 41.95 | 41.47 | 41.62 | 4,357,319 | +0.51(+1.24%) |
Mar 28, 2023 | 40.49 | 41.39 | 40.36 | 41.11 | 4,846,550 | +0.49(+1.21%) |
Mar 27, 2023 | 40.38 | 40.78 | 39.73 | 40.62 | 9,597,776 | +0.83(+2.09%) |
Mar 24, 2023 | 39.95 | 40.22 | 39.52 | 39.79 | 6,335,800 | -0.74(-1.83%) |
Mar 23, 2023 | 41.32 | 41.91 | 40.34 | 40.53 | 12,175,429 | -0.65(-1.58%) |
Mar 22, 2023 | 42.00 | 42.18 | 41.15 | 41.18 | 8,857,679 | -0.55(-1.32%) |
Mar 21, 2023 | 41.00 | 41.96 | 41.00 | 41.73 | 9,391,523 | +1.12(+2.76%) |
Mar 20, 2023 | 39.63 | 40.79 | 39.26 | 40.61 | 13,000,599 | +1.07(+2.71%) |
Mar 17, 2023 | 40.05 | 40.24 | 39.04 | 39.54 | 13,914,091 | -0.51(-1.27%) |
Mar 16, 2023 | 39.30 | 41.02 | 39.15 | 40.05 | 23,223,836 | -0.22(-0.55%) |
Mar 15, 2023 | 41.50 | 41.60 | 38.82 | 40.27 | 15,402,152 | -2.80(-6.50%) |
Mar 14, 2023 | 43.85 | 44.75 | 42.87 | 43.07 | 8,966,818 | -0.76(-1.73%) |
Mar 13, 2023 | 44.78 | 45.38 | 43.58 | 43.83 | 14,011,477 | -2.44(-5.27%) |
Mar 10, 2023 | 46.60 | 47.22 | 46.10 | 46.27 | 17,852,940 | -0.37(-0.79%) |
Mar 09, 2023 | 47.36 | 48.26 | 46.54 | 46.64 | 17,146,034 | -0.42(-0.89%) |
Mar 08, 2023 | 46.74 | 47.74 | 46.73 | 47.06 | 19,735,128 | +0.00(+0.00%) |
Mar 07, 2023 | 47.74 | 47.92 | 46.97 | 47.06 | 15,721,759 | -0.77(-1.61%) |
Mar 06, 2023 | 48.02 | 48.09 | 47.39 | 47.83 | 17,846,208 | -0.14(-0.29%) |
Mar 03, 2023 | 46.90 | 48.24 | 46.65 | 47.97 | 20,953,738 | +0.68(+1.44%) |
Mar 02, 2023 | 46.31 | 47.52 | 45.92 | 47.29 | 17,425,260 | +0.55(+1.18%) |
Mar 01, 2023 | 46.10 | 46.79 | 45.73 | 46.74 | 12,685,963 | +0.88(+1.92%) |
Feb 28, 2023 | 46.81 | 46.91 | 45.65 | 45.86 | 26,807,400 | -0.46(-0.99%) |
Feb 27, 2023 | 46.31 | 46.72 | 45.82 | 46.32 | 11,135,753 | +0.10(+0.22%) |
Feb 24, 2023 | 44.90 | 46.26 | 44.37 | 46.22 | 9,988,707 | +0.98(+2.17%) |
Feb 23, 2023 | 45.00 | 45.62 | 44.44 | 45.24 | 16,275,353 | +0.89(+2.01%) |
Feb 22, 2023 | 45.56 | 45.77 | 44.09 | 44.35 | 28,236,194 | -1.09(-2.40%) |
Feb 21, 2023 | 45.04 | 45.97 | 44.86 | 45.44 | 14,902,473 | +0.85(+1.91%) |
Feb 17, 2023 | 44.59 | 0 | -1.08(-2.36%) | |||
Feb 16, 2023 | 46.41 | 47.04 | 45.64 | 45.67 | 8,947,642 | -0.88(-1.89%) |
Feb 15, 2023 | 46.66 | 47.62 | 46.31 | 46.55 | 16,405,649 | +0.17(+0.37%) |
Feb 14, 2023 | 45.31 | 46.53 | 45.15 | 46.38 | 5,090,501 | +0.67(+1.47%) |
Feb 13, 2023 | 45.50 | 46.13 | 45.36 | 45.71 | 12,348,312 | +0.00(+0.00%) |
Feb 10, 2023 | 44.95 | 46.04 | 44.90 | 45.71 | 11,315,196 | +1.25(+2.81%) |
Feb 09, 2023 | 44.67 | 45.07 | 44.32 | 44.46 | 10,342,075 | -0.22(-0.49%) |
Feb 08, 2023 | 45.00 | 45.17 | 44.14 | 44.68 | 8,373,258 | -0.23(-0.51%) |
Feb 07, 2023 | 44.03 | 45.00 | 43.54 | 44.91 | 10,219,409 | +1.03(+2.35%) |
Feb 06, 2023 | 44.20 | 44.59 | 43.40 | 43.88 | 15,325,105 | -0.25(-0.57%) |
Feb 03, 2023 | 44.15 | 44.88 | 43.94 | 44.13 | 12,815,015 | +0.22(+0.50%) |
Feb 02, 2023 | 45.61 | 45.84 | 43.58 | 43.91 | 10,421,914 | -1.71(-3.75%) |
Feb 01, 2023 | 45.92 | 46.52 | 44.89 | 45.62 | 10,367,427 | -0.56(-1.21%) |
Jan 31, 2023 | 45.57 | 46.24 | 45.10 | 46.18 | 9,155,938 | +0.64(+1.41%) |
Jan 30, 2023 | 45.59 | 46.53 | 45.54 | 45.54 | 5,773,315 | -0.55(-1.19%) |
Jan 27, 2023 | 46.05 | 47.21 | 45.78 | 46.09 | 6,473,823 | +0.00(+0.00%) |
Jan 26, 2023 | 45.00 | 46.14 | 44.40 | 46.09 | 13,942,503 | +1.74(+3.92%) |
Jan 25, 2023 | 44.51 | 44.78 | 43.85 | 44.35 | 8,247,262 | -0.43(-0.96%) |
Jan 24, 2023 | 44.96 | 45.01 | 44.53 | 44.78 | 3,297,583 | -0.27(-0.60%) |
Jan 23, 2023 | 44.33 | 45.55 | 44.23 | 45.05 | 8,769,353 | +0.86(+1.95%) |
Jan 20, 2023 | 44.55 | 44.68 | 44.11 | 44.19 | 4,676,065 | -0.40(-0.90%) |
Jan 19, 2023 | 43.50 | 44.65 | 43.44 | 44.59 | 6,511,190 | +0.89(+2.04%) |
Jan 18, 2023 | 44.34 | 44.90 | 43.66 | 43.70 | 4,859,211 | -0.34(-0.77%) |
Jan 17, 2023 | 43.82 | 44.12 | 43.48 | 44.04 | 8,008,340 | +0.49(+1.13%) |
Jan 16, 2023 | 43.00 | 43.69 | 42.97 | 43.55 | 1,808,210 | +0.13(+0.30%) |
Jan 13, 2023 | 43.24 | 43.77 | 42.97 | 43.42 | 6,655,624 | +0.26(+0.60%) |
Jan 12, 2023 | 42.46 | 43.55 | 42.24 | 43.16 | 4,522,995 | +1.03(+2.44%) |
Jan 11, 2023 | 42.25 | 42.69 | 41.73 | 42.13 | 5,261,633 | +0.47(+1.13%) |
Jan 10, 2023 | 41.60 | 42.35 | 41.24 | 41.66 | 7,570,239 | -0.53(-1.26%) |
Jan 09, 2023 | 42.81 | 43.16 | 42.04 | 42.19 | 4,714,877 | +0.03(+0.07%) |
Jan 06, 2023 | 41.62 | 42.56 | 41.59 | 42.16 | 11,361,653 | +1.03(+2.50%) |
Jan 05, 2023 | 40.19 | 41.32 | 40.04 | 41.13 | 6,247,337 | +0.95(+2.36%) |
Jan 04, 2023 | 40.50 | 40.99 | 39.94 | 40.18 | 5,731,627 | -1.10(-2.66%) |