Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 41.30 | 42.07 | 40.94 | 41.88 | 3,129,261 | +0.79(+1.92%) |
Mar 30, 2023 | 40.94 | 42.21 | 40.72 | 41.09 | 4,877,862 | +0.81(+2.00%) |
Mar 29, 2023 | 40.64 | 40.74 | 40.06 | 40.29 | 4,222,344 | +0.40(+1.01%) |
Mar 28, 2023 | 39.61 | 40.38 | 39.42 | 39.88 | 3,464,017 | +0.40(+1.02%) |
Mar 27, 2023 | 39.86 | 40.12 | 38.94 | 39.48 | 3,960,419 | +0.04(+0.10%) |
Mar 24, 2023 | 38.65 | 39.54 | 38.20 | 39.44 | 4,079,622 | -0.15(-0.37%) |
Mar 23, 2023 | 39.93 | 40.97 | 39.10 | 39.59 | 4,224,846 | +0.17(+0.42%) |
Mar 22, 2023 | 41.28 | 41.57 | 39.32 | 39.42 | 6,770,881 | -1.82(-4.41%) |
Mar 21, 2023 | 40.46 | 41.79 | 40.46 | 41.24 | 4,402,766 | +1.60(+4.05%) |
Mar 20, 2023 | 39.25 | 40.13 | 39.06 | 39.64 | 8,698,367 | +1.11(+2.89%) |
Mar 17, 2023 | 39.96 | 40.10 | 38.28 | 38.52 | 10,458,934 | -1.57(-3.93%) |
Mar 16, 2023 | 38.54 | 40.44 | 37.90 | 40.10 | 6,627,440 | +0.96(+2.46%) |
Mar 15, 2023 | 41.65 | 41.79 | 38.23 | 39.14 | 9,620,977 | -4.74(-10.81%) |
Mar 14, 2023 | 45.10 | 45.49 | 43.22 | 43.88 | 4,261,084 | -0.12(-0.27%) |
Mar 13, 2023 | 42.82 | 45.31 | 41.57 | 44.00 | 6,039,385 | -0.20(-0.45%) |
Mar 10, 2023 | 47.35 | 47.35 | 43.75 | 44.19 | 6,296,154 | -2.94(-6.24%) |
Mar 09, 2023 | 49.89 | 50.32 | 46.57 | 47.14 | 5,678,583 | -3.07(-6.12%) |
Mar 08, 2023 | 49.61 | 50.42 | 48.96 | 50.21 | 3,521,689 | +0.84(+1.69%) |
Mar 07, 2023 | 51.94 | 52.19 | 49.12 | 49.37 | 6,399,329 | -3.46(-6.56%) |
Mar 06, 2023 | 53.15 | 54.02 | 52.53 | 52.83 | 5,255,656 | -1.70(-3.12%) |
Mar 03, 2023 | 53.37 | 54.75 | 52.75 | 54.54 | 6,273,978 | +1.80(+3.41%) |
Mar 02, 2023 | 49.30 | 52.76 | 49.16 | 52.74 | 6,585,291 | +2.00(+3.95%) |
Mar 01, 2023 | 50.38 | 52.02 | 49.63 | 50.73 | 7,729,463 | +2.66(+5.54%) |
Feb 28, 2023 | 47.39 | 49.15 | 46.95 | 48.07 | 3,937,993 | +0.88(+1.87%) |
Feb 27, 2023 | 46.02 | 47.58 | 45.55 | 47.19 | 5,018,452 | +1.56(+3.42%) |
Feb 24, 2023 | 46.10 | 46.10 | 44.47 | 45.63 | 4,670,502 | -1.48(-3.15%) |
Feb 23, 2023 | 47.64 | 48.16 | 45.72 | 47.11 | 4,733,222 | -1.00(-2.08%) |
Feb 22, 2023 | 48.85 | 50.06 | 47.65 | 48.11 | 7,858,192 | +0.89(+1.89%) |
Feb 21, 2023 | 47.28 | 48.91 | 46.96 | 47.22 | 5,476,057 | +1.16(+2.52%) |
Feb 17, 2023 | 47.32 | 47.34 | 45.50 | 46.06 | 5,650,829 | -1.85(-3.85%) |
Feb 16, 2023 | 47.43 | 49.55 | 47.20 | 47.91 | 5,531,914 | +0.35(+0.74%) |
Feb 15, 2023 | 46.67 | 47.73 | 46.44 | 47.55 | 3,689,289 | -0.51(-1.06%) |
Feb 14, 2023 | 46.66 | 48.21 | 46.11 | 48.06 | 4,372,394 | +0.96(+2.04%) |
Feb 13, 2023 | 47.53 | 47.84 | 46.28 | 47.10 | 3,391,667 | -0.73(-1.52%) |
Feb 10, 2023 | 48.41 | 48.61 | 47.34 | 47.83 | 4,695,859 | -1.30(-2.64%) |
Feb 09, 2023 | 50.56 | 50.75 | 48.83 | 49.12 | 4,271,294 | -0.60(-1.21%) |
Feb 08, 2023 | 51.25 | 51.75 | 49.71 | 49.72 | 4,732,340 | -2.57(-4.92%) |
Feb 07, 2023 | 51.23 | 52.45 | 49.96 | 52.30 | 4,434,776 | +1.20(+2.35%) |
Feb 06, 2023 | 54.16 | 54.42 | 49.96 | 51.10 | 5,501,771 | -0.71(-1.37%) |
Feb 03, 2023 | 52.45 | 53.42 | 51.65 | 51.80 | 3,610,214 | -0.90(-1.71%) |
Feb 02, 2023 | 53.32 | 53.50 | 51.00 | 52.71 | 4,749,316 | -0.90(-1.69%) |
Feb 01, 2023 | 51.18 | 53.76 | 50.70 | 53.61 | 5,573,515 | +2.30(+4.48%) |
Jan 31, 2023 | 49.02 | 51.37 | 48.65 | 51.31 | 4,721,470 | +1.87(+3.77%) |
Jan 30, 2023 | 50.99 | 51.21 | 49.39 | 49.45 | 4,448,084 | -2.37(-4.57%) |
Jan 27, 2023 | 50.48 | 52.51 | 50.08 | 51.81 | 4,858,706 | +0.63(+1.23%) |
Jan 26, 2023 | 51.50 | 51.81 | 49.52 | 51.19 | 4,034,472 | -0.08(-0.15%) |
Jan 25, 2023 | 50.95 | 51.77 | 50.16 | 51.26 | 4,659,433 | -0.67(-1.29%) |
Jan 24, 2023 | 50.31 | 53.10 | 50.29 | 51.93 | 5,660,576 | +1.10(+2.16%) |
Jan 23, 2023 | 50.36 | 51.08 | 49.53 | 50.83 | 4,386,937 | +0.74(+1.47%) |
Jan 20, 2023 | 48.26 | 50.81 | 47.82 | 50.10 | 6,208,129 | +1.45(+2.99%) |
Jan 19, 2023 | 50.23 | 52.20 | 48.64 | 48.64 | 12,358,375 | -3.86(-7.35%) |
Jan 18, 2023 | 55.50 | 56.59 | 52.19 | 52.50 | 9,191,599 | -1.38(-2.57%) |
Jan 17, 2023 | 53.64 | 54.51 | 53.10 | 53.89 | 5,380,892 | +0.25(+0.46%) |
Jan 13, 2023 | 51.90 | 54.04 | 51.52 | 53.64 | 4,781,883 | +1.27(+2.42%) |
Jan 12, 2023 | 51.90 | 52.41 | 49.70 | 52.37 | 5,835,742 | +1.35(+2.64%) |
Jan 11, 2023 | 52.27 | 52.60 | 50.76 | 51.03 | 5,264,550 | -1.01(-1.94%) |
Jan 10, 2023 | 49.70 | 52.18 | 49.02 | 52.04 | 5,834,558 | +2.66(+5.39%) |
Jan 09, 2023 | 46.75 | 49.75 | 46.65 | 49.38 | 6,283,280 | +3.84(+8.43%) |
Jan 06, 2023 | 45.69 | 46.89 | 44.87 | 45.54 | 4,729,100 | +0.85(+1.91%) |
Jan 05, 2023 | 44.50 | 45.17 | 43.36 | 44.68 | 3,904,550 | +0.35(+0.80%) |
Jan 04, 2023 | 43.98 | 45.09 | 43.58 | 44.33 | 3,586,398 | +0.54(+1.23%) |