Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 46.80 | 48.02 | 46.02 | 47.80 | 1,634,810 | +1.21(+2.60%) |
Mar 30, 2023 | 47.52 | 47.78 | 46.48 | 46.59 | 1,166,741 | -0.31(-0.66%) |
Mar 29, 2023 | 46.66 | 47.54 | 46.37 | 46.90 | 772,113 | +0.63(+1.36%) |
Mar 28, 2023 | 46.63 | 47.22 | 46.04 | 46.27 | 656,484 | -0.35(-0.75%) |
Mar 27, 2023 | 47.15 | 47.50 | 46.14 | 46.62 | 1,099,911 | -0.50(-1.06%) |
Mar 24, 2023 | 48.04 | 48.26 | 46.55 | 47.12 | 832,478 | -0.57(-1.20%) |
Mar 23, 2023 | 47.81 | 48.99 | 47.22 | 47.69 | 1,015,906 | +0.84(+1.79%) |
Mar 22, 2023 | 47.98 | 48.84 | 46.48 | 46.85 | 1,213,432 | -1.16(-2.42%) |
Mar 21, 2023 | 46.67 | 48.40 | 46.46 | 48.01 | 1,111,279 | +1.58(+3.40%) |
Mar 20, 2023 | 46.71 | 47.35 | 45.41 | 46.43 | 1,257,319 | +0.03(+0.06%) |
Mar 17, 2023 | 45.87 | 46.83 | 45.03 | 46.40 | 1,657,912 | +0.10(+0.22%) |
Mar 16, 2023 | 45.29 | 46.59 | 43.75 | 46.30 | 3,087,139 | +1.17(+2.59%) |
Mar 15, 2023 | 43.28 | 45.26 | 41.94 | 45.13 | 6,420,489 | +6.81(+17.77%) |
Mar 14, 2023 | 40.76 | 41.11 | 37.09 | 38.32 | 4,459,134 | -1.42(-3.57%) |
Mar 13, 2023 | 39.04 | 40.46 | 38.21 | 39.74 | 2,255,876 | +0.08(+0.20%) |
Mar 10, 2023 | 42.00 | 42.19 | 39.20 | 39.66 | 2,445,238 | -3.45(-8.00%) |
Mar 09, 2023 | 44.95 | 45.46 | 42.84 | 43.11 | 1,102,654 | -1.66(-3.71%) |
Mar 08, 2023 | 44.90 | 45.12 | 43.97 | 44.77 | 823,634 | -0.13(-0.29%) |
Mar 07, 2023 | 44.65 | 45.53 | 44.38 | 44.90 | 909,081 | +0.42(+0.94%) |
Mar 06, 2023 | 45.60 | 46.08 | 44.43 | 44.48 | 679,679 | -0.80(-1.77%) |
Mar 03, 2023 | 44.70 | 45.57 | 44.30 | 45.28 | 862,947 | +1.07(+2.42%) |
Mar 02, 2023 | 42.80 | 44.33 | 42.58 | 44.21 | 921,784 | +0.84(+1.94%) |
Mar 01, 2023 | 44.30 | 44.98 | 43.36 | 43.37 | 1,259,464 | -0.65(-1.48%) |
Feb 28, 2023 | 43.29 | 44.67 | 43.29 | 44.02 | 1,168,860 | +0.61(+1.41%) |
Feb 27, 2023 | 43.41 | 43.72 | 42.97 | 43.41 | 785,776 | +0.34(+0.79%) |
Feb 24, 2023 | 42.50 | 43.23 | 42.09 | 43.07 | 845,340 | -0.65(-1.49%) |
Feb 23, 2023 | 44.18 | 44.38 | 43.06 | 43.72 | 914,904 | +0.39(+0.90%) |
Feb 22, 2023 | 43.31 | 43.67 | 42.65 | 43.33 | 792,881 | +0.81(+1.90%) |
Feb 21, 2023 | 42.20 | 43.15 | 42.00 | 42.52 | 1,003,627 | -0.81(-1.87%) |
Feb 17, 2023 | 43.96 | 44.03 | 42.75 | 43.33 | 1,223,592 | -0.76(-1.72%) |
Feb 16, 2023 | 44.47 | 45.51 | 44.07 | 44.09 | 1,407,040 | -2.35(-5.06%) |
Feb 15, 2023 | 45.41 | 46.55 | 44.75 | 46.44 | 1,050,871 | +0.92(+2.02%) |
Feb 14, 2023 | 42.72 | 45.59 | 42.31 | 45.52 | 1,420,219 | +2.41(+5.59%) |
Feb 13, 2023 | 42.40 | 44.54 | 42.32 | 43.11 | 1,214,581 | +1.29(+3.08%) |
Feb 10, 2023 | 43.18 | 43.41 | 41.46 | 41.82 | 1,984,108 | -2.12(-4.82%) |
Feb 09, 2023 | 46.00 | 46.34 | 43.75 | 43.94 | 1,895,549 | -1.19(-2.64%) |
Feb 08, 2023 | 46.25 | 46.55 | 44.84 | 45.13 | 573,884 | -1.05(-2.27%) |
Feb 07, 2023 | 44.40 | 46.52 | 43.33 | 46.18 | 1,194,934 | +1.69(+3.80%) |
Feb 06, 2023 | 44.39 | 45.67 | 44.15 | 44.49 | 1,361,829 | -0.83(-1.83%) |
Feb 03, 2023 | 45.04 | 46.40 | 44.77 | 45.32 | 1,545,945 | -2.30(-4.83%) |
Feb 02, 2023 | 46.03 | 48.45 | 46.03 | 47.62 | 1,730,062 | +2.58(+5.73%) |
Feb 01, 2023 | 43.41 | 45.52 | 42.87 | 45.04 | 1,264,016 | +1.83(+4.24%) |
Jan 31, 2023 | 42.09 | 43.39 | 42.09 | 43.21 | 844,268 | +1.43(+3.42%) |
Jan 30, 2023 | 42.65 | 42.65 | 41.51 | 41.78 | 740,586 | -1.58(-3.64%) |
Jan 27, 2023 | 43.18 | 44.01 | 42.96 | 43.36 | 1,899,464 | -0.42(-0.96%) |
Jan 26, 2023 | 44.40 | 44.74 | 42.69 | 43.78 | 1,432,188 | +0.54(+1.25%) |
Jan 25, 2023 | 41.31 | 43.26 | 39.87 | 43.24 | 1,436,505 | +0.54(+1.26%) |
Jan 24, 2023 | 42.89 | 44.00 | 42.56 | 42.70 | 1,036,414 | -0.68(-1.57%) |
Jan 23, 2023 | 42.76 | 43.44 | 42.13 | 43.38 | 1,110,252 | +0.69(+1.62%) |
Jan 20, 2023 | 42.25 | 43.05 | 41.72 | 42.69 | 1,796,146 | +1.06(+2.55%) |
Jan 19, 2023 | 42.25 | 43.00 | 41.21 | 41.63 | 856,036 | -1.20(-2.80%) |
Jan 18, 2023 | 43.50 | 44.05 | 42.14 | 42.83 | 1,299,008 | -0.50(-1.15%) |
Jan 17, 2023 | 42.00 | 43.47 | 41.15 | 43.33 | 1,617,895 | +0.97(+2.29%) |
Jan 13, 2023 | 40.04 | 43.40 | 40.04 | 42.36 | 2,141,321 | +1.67(+4.10%) |
Jan 12, 2023 | 39.64 | 40.75 | 38.29 | 40.69 | 1,475,747 | +1.22(+3.09%) |
Jan 11, 2023 | 38.20 | 40.00 | 37.62 | 39.47 | 2,041,791 | +1.76(+4.67%) |
Jan 10, 2023 | 36.80 | 37.74 | 35.94 | 37.71 | 1,480,822 | +0.49(+1.32%) |
Jan 09, 2023 | 37.02 | 38.33 | 36.77 | 37.22 | 1,517,236 | +0.76(+2.08%) |
Jan 06, 2023 | 35.97 | 36.74 | 34.78 | 36.46 | 921,529 | +0.73(+2.04%) |
Jan 05, 2023 | 38.38 | 38.38 | 35.34 | 35.73 | 1,393,143 | -3.06(-7.89%) |
Jan 04, 2023 | 39.43 | 39.70 | 38.50 | 38.79 | 1,017,093 | -0.08(-0.21%) |