Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 50.58 | 51.30 | 50.13 | 51.26 | 1,470,882 | +0.73(+1.44%) |
Mar 30, 2023 | 47.78 | 50.81 | 47.69 | 50.53 | 2,821,107 | +2.83(+5.93%) |
Mar 29, 2023 | 44.13 | 47.89 | 44.13 | 47.70 | 2,613,984 | +4.21(+9.68%) |
Mar 28, 2023 | 45.12 | 45.31 | 43.19 | 43.49 | 1,421,686 | -2.04(-4.48%) |
Mar 27, 2023 | 44.56 | 45.63 | 44.35 | 45.53 | 953,857 | +1.19(+2.68%) |
Mar 24, 2023 | 45.02 | 45.24 | 43.85 | 44.34 | 1,069,290 | -1.26(-2.76%) |
Mar 23, 2023 | 45.54 | 46.29 | 44.66 | 45.60 | 810,554 | +0.82(+1.83%) |
Mar 22, 2023 | 45.52 | 46.15 | 44.77 | 44.78 | 1,213,668 | -0.74(-1.63%) |
Mar 21, 2023 | 45.32 | 45.76 | 44.75 | 45.52 | 840,995 | +0.78(+1.74%) |
Mar 20, 2023 | 44.31 | 44.89 | 43.94 | 44.74 | 719,614 | +0.66(+1.50%) |
Mar 17, 2023 | 44.88 | 45.22 | 43.71 | 44.08 | 2,660,756 | -0.82(-1.83%) |
Mar 16, 2023 | 41.69 | 45.02 | 41.61 | 44.90 | 991,919 | +2.84(+6.75%) |
Mar 15, 2023 | 42.46 | 42.86 | 41.24 | 42.06 | 954,559 | -1.02(-2.37%) |
Mar 14, 2023 | 41.98 | 43.56 | 41.43 | 43.08 | 1,397,103 | +1.84(+4.46%) |
Mar 13, 2023 | 40.52 | 41.90 | 40.48 | 41.24 | 879,895 | -0.06(-0.15%) |
Mar 10, 2023 | 42.70 | 42.98 | 41.14 | 41.30 | 1,115,462 | -1.45(-3.39%) |
Mar 09, 2023 | 43.73 | 44.30 | 42.73 | 42.75 | 574,268 | -0.89(-2.04%) |
Mar 08, 2023 | 43.40 | 43.77 | 43.09 | 43.64 | 685,810 | +0.48(+1.11%) |
Mar 07, 2023 | 44.57 | 44.78 | 42.64 | 43.16 | 851,145 | -1.56(-3.49%) |
Mar 06, 2023 | 44.66 | 45.45 | 44.47 | 44.72 | 1,134,017 | +0.03(+0.07%) |
Mar 03, 2023 | 44.39 | 44.74 | 43.74 | 44.69 | 756,966 | +0.20(+0.45%) |
Mar 02, 2023 | 44.54 | 44.68 | 43.45 | 44.49 | 958,654 | -0.54(-1.20%) |
Mar 01, 2023 | 44.75 | 45.51 | 44.57 | 45.03 | 824,131 | +0.80(+1.81%) |
Feb 28, 2023 | 43.87 | 44.99 | 43.74 | 44.23 | 1,509,880 | +0.22(+0.50%) |
Feb 27, 2023 | 44.13 | 44.56 | 43.97 | 44.01 | 580,653 | +0.35(+0.80%) |
Feb 24, 2023 | 43.10 | 43.87 | 42.81 | 43.66 | 422,173 | +0.01(+0.02%) |
Feb 23, 2023 | 44.30 | 44.39 | 43.17 | 43.65 | 567,936 | +0.57(+1.32%) |
Feb 22, 2023 | 43.20 | 43.54 | 42.75 | 43.08 | 822,945 | -0.12(-0.28%) |
Feb 21, 2023 | 43.98 | 44.20 | 43.19 | 43.20 | 573,843 | -1.01(-2.28%) |
Feb 17, 2023 | 45.06 | 45.25 | 43.99 | 44.21 | 564,002 | -0.81(-1.80%) |
Feb 16, 2023 | 45.03 | 45.51 | 44.80 | 45.02 | 503,950 | -0.54(-1.19%) |
Feb 15, 2023 | 45.12 | 45.75 | 44.63 | 45.56 | 855,987 | +0.05(+0.11%) |
Feb 14, 2023 | 45.12 | 46.16 | 44.81 | 45.51 | 1,154,374 | +0.01(+0.02%) |
Feb 13, 2023 | 45.57 | 45.70 | 44.87 | 45.50 | 779,431 | +0.20(+0.44%) |
Feb 10, 2023 | 44.95 | 45.63 | 44.70 | 45.30 | 1,297,553 | -0.52(-1.13%) |
Feb 09, 2023 | 44.40 | 46.02 | 44.27 | 45.82 | 2,153,345 | +2.11(+4.83%) |
Feb 08, 2023 | 42.48 | 44.57 | 42.40 | 43.71 | 1,578,993 | +1.22(+2.87%) |
Feb 07, 2023 | 40.80 | 42.62 | 39.60 | 42.49 | 2,287,296 | -0.63(-1.46%) |
Feb 06, 2023 | 43.12 | 44.10 | 42.72 | 43.12 | 1,538,329 | -0.50(-1.15%) |
Feb 03, 2023 | 44.06 | 45.10 | 43.54 | 43.62 | 1,938,380 | -0.72(-1.62%) |
Feb 02, 2023 | 43.24 | 44.39 | 43.15 | 44.34 | 1,296,029 | +0.93(+2.14%) |
Feb 01, 2023 | 40.68 | 43.75 | 40.66 | 43.41 | 1,495,165 | +2.94(+7.26%) |
Jan 31, 2023 | 41.00 | 41.04 | 39.93 | 40.47 | 1,637,898 | -0.72(-1.75%) |
Jan 30, 2023 | 41.83 | 41.92 | 40.84 | 41.19 | 897,255 | -1.09(-2.58%) |
Jan 27, 2023 | 42.97 | 43.16 | 42.26 | 42.28 | 716,699 | -0.92(-2.13%) |
Jan 26, 2023 | 43.44 | 44.02 | 42.99 | 43.20 | 796,855 | +0.05(+0.12%) |
Jan 25, 2023 | 42.31 | 43.18 | 41.57 | 43.15 | 709,595 | +0.35(+0.82%) |
Jan 24, 2023 | 42.60 | 43.37 | 42.45 | 42.80 | 799,706 | -0.04(-0.09%) |
Jan 23, 2023 | 42.13 | 42.88 | 41.92 | 42.84 | 1,221,183 | +0.83(+1.98%) |
Jan 20, 2023 | 41.45 | 42.10 | 41.01 | 42.01 | 1,020,155 | +1.13(+2.76%) |
Jan 19, 2023 | 41.43 | 41.93 | 40.46 | 40.88 | 1,415,841 | -0.89(-2.13%) |
Jan 18, 2023 | 40.00 | 41.90 | 39.95 | 41.77 | 1,781,401 | +2.35(+5.96%) |
Jan 17, 2023 | 39.11 | 39.86 | 39.11 | 39.42 | 638,697 | +0.10(+0.25%) |
Jan 13, 2023 | 38.75 | 39.37 | 38.33 | 39.32 | 682,010 | +0.28(+0.72%) |
Jan 12, 2023 | 38.14 | 39.59 | 37.88 | 39.04 | 792,141 | +0.97(+2.55%) |
Jan 11, 2023 | 38.09 | 38.21 | 37.67 | 38.07 | 656,117 | +0.08(+0.21%) |
Jan 10, 2023 | 37.48 | 38.10 | 37.23 | 37.99 | 624,047 | +0.50(+1.33%) |
Jan 09, 2023 | 37.50 | 37.94 | 37.28 | 37.49 | 730,906 | +0.71(+1.93%) |
Jan 06, 2023 | 35.90 | 37.04 | 35.23 | 36.78 | 671,295 | +1.19(+3.34%) |
Jan 05, 2023 | 35.81 | 35.89 | 35.41 | 35.59 | 457,415 | -0.22(-0.61%) |
Jan 04, 2023 | 35.34 | 36.06 | 35.17 | 35.81 | 638,232 | +0.79(+2.26%) |