Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 52.07 | 52.27 | 51.69 | 52.25 | 3,709,844 | +0.21(+0.40%) |
Mar 30, 2023 | 52.25 | 52.41 | 51.83 | 52.04 | 3,022,507 | +0.10(+0.20%) |
Mar 29, 2023 | 51.40 | 51.99 | 51.40 | 51.94 | 3,340,767 | +0.80(+1.57%) |
Mar 28, 2023 | 50.42 | 51.46 | 50.25 | 51.13 | 2,943,793 | +0.55(+1.09%) |
Mar 27, 2023 | 50.62 | 50.99 | 50.42 | 50.58 | 4,236,091 | +0.28(+0.56%) |
Mar 24, 2023 | 48.88 | 50.31 | 48.77 | 50.30 | 3,274,231 | +1.50(+3.08%) |
Mar 23, 2023 | 49.55 | 50.07 | 48.62 | 48.80 | 4,450,677 | -0.93(-1.86%) |
Mar 22, 2023 | 50.35 | 50.89 | 49.72 | 49.72 | 3,999,221 | -0.82(-1.63%) |
Mar 21, 2023 | 51.88 | 51.99 | 49.87 | 50.55 | 5,455,373 | -1.43(-2.75%) |
Mar 20, 2023 | 51.62 | 52.24 | 51.42 | 51.97 | 4,489,456 | +0.21(+0.40%) |
Mar 17, 2023 | 52.16 | 52.27 | 51.35 | 51.77 | 10,050,806 | -0.45(-0.86%) |
Mar 16, 2023 | 52.18 | 52.91 | 51.79 | 52.22 | 4,781,046 | -0.03(-0.05%) |
Mar 15, 2023 | 51.12 | 52.52 | 50.65 | 52.25 | 5,538,436 | +1.12(+2.19%) |
Mar 14, 2023 | 51.19 | 51.60 | 50.43 | 51.12 | 4,259,175 | +0.48(+0.94%) |
Mar 13, 2023 | 49.55 | 51.84 | 49.45 | 50.65 | 5,846,551 | +0.93(+1.86%) |
Mar 10, 2023 | 50.83 | 50.97 | 49.55 | 49.72 | 4,375,707 | -0.99(-1.95%) |
Mar 09, 2023 | 51.34 | 51.83 | 50.62 | 50.71 | 4,527,881 | -0.64(-1.26%) |
Mar 08, 2023 | 51.00 | 51.54 | 50.82 | 51.36 | 3,664,219 | +0.28(+0.55%) |
Mar 07, 2023 | 52.26 | 52.40 | 50.83 | 51.08 | 4,950,299 | -1.22(-2.34%) |
Mar 06, 2023 | 52.20 | 52.51 | 52.04 | 52.30 | 5,009,630 | +0.03(+0.05%) |
Mar 03, 2023 | 51.51 | 52.29 | 51.17 | 52.27 | 6,389,955 | +0.89(+1.73%) |
Mar 02, 2023 | 50.43 | 51.40 | 50.22 | 51.39 | 5,662,000 | +0.86(+1.70%) |
Mar 01, 2023 | 51.08 | 51.69 | 50.19 | 50.53 | 8,244,840 | -0.81(-1.58%) |
Feb 28, 2023 | 51.74 | 52.04 | 51.07 | 51.34 | 6,670,739 | -0.66(-1.26%) |
Feb 27, 2023 | 52.61 | 52.94 | 51.81 | 52.00 | 7,238,013 | -0.62(-1.18%) |
Feb 24, 2023 | 52.64 | 52.79 | 51.91 | 52.61 | 5,325,532 | -0.27(-0.51%) |
Feb 23, 2023 | 53.23 | 53.45 | 52.67 | 52.88 | 4,519,062 | -0.39(-0.73%) |
Feb 22, 2023 | 53.62 | 53.77 | 53.03 | 53.27 | 3,906,252 | -0.36(-0.67%) |
Feb 21, 2023 | 53.93 | 54.18 | 53.39 | 53.63 | 3,973,668 | -0.55(-1.02%) |
Feb 17, 2023 | 53.68 | 54.40 | 53.18 | 54.18 | 4,232,797 | +0.55(+1.03%) |
Feb 16, 2023 | 53.40 | 53.76 | 52.58 | 53.63 | 5,877,360 | -0.14(-0.26%) |
Feb 15, 2023 | 53.38 | 53.93 | 53.28 | 53.77 | 4,615,997 | +0.18(+0.33%) |
Feb 14, 2023 | 53.86 | 53.97 | 53.09 | 53.59 | 5,952,817 | -0.54(-0.99%) |
Feb 13, 2023 | 54.61 | 54.76 | 53.99 | 54.13 | 6,474,900 | -0.83(-1.51%) |
Feb 10, 2023 | 53.60 | 55.17 | 53.36 | 54.96 | 5,441,464 | +1.67(+3.14%) |
Feb 09, 2023 | 55.20 | 55.49 | 53.27 | 53.29 | 8,407,770 | -1.70(-3.09%) |
Feb 08, 2023 | 55.23 | 55.92 | 53.82 | 54.99 | 10,262,909 | -1.87(-3.30%) |
Feb 07, 2023 | 56.60 | 57.06 | 56.14 | 56.86 | 4,812,416 | -0.13(-0.23%) |
Feb 06, 2023 | 55.54 | 57.08 | 55.38 | 56.99 | 4,575,499 | +1.38(+2.47%) |
Feb 03, 2023 | 57.02 | 57.05 | 54.54 | 55.61 | 8,539,496 | -1.62(-2.82%) |
Feb 02, 2023 | 58.44 | 58.65 | 57.17 | 57.23 | 7,012,087 | -1.02(-1.74%) |
Feb 01, 2023 | 58.29 | 58.64 | 57.45 | 58.25 | 5,668,603 | -0.50(-0.85%) |
Jan 31, 2023 | 58.21 | 58.78 | 57.58 | 58.74 | 8,876,052 | +0.88(+1.52%) |
Jan 30, 2023 | 57.50 | 58.32 | 57.42 | 57.87 | 4,116,428 | +0.22(+0.38%) |
Jan 27, 2023 | 57.61 | 58.13 | 57.51 | 57.65 | 2,573,481 | -0.12(-0.21%) |
Jan 26, 2023 | 57.40 | 57.94 | 57.26 | 57.77 | 2,944,497 | +0.24(+0.42%) |
Jan 25, 2023 | 57.42 | 57.69 | 57.03 | 57.53 | 3,377,877 | -0.15(-0.26%) |
Jan 24, 2023 | 58.25 | 58.70 | 57.45 | 57.67 | 5,306,125 | -0.45(-0.78%) |
Jan 23, 2023 | 57.49 | 58.65 | 57.32 | 58.13 | 4,451,667 | +0.51(+0.88%) |
Jan 20, 2023 | 57.19 | 57.64 | 56.77 | 57.62 | 4,492,890 | +0.38(+0.66%) |
Jan 19, 2023 | 57.07 | 57.61 | 56.62 | 57.24 | 4,060,337 | +0.18(+0.32%) |
Jan 18, 2023 | 57.74 | 58.00 | 56.86 | 57.05 | 5,052,430 | -0.66(-1.14%) |
Jan 17, 2023 | 57.99 | 58.33 | 57.42 | 57.71 | 5,538,920 | -0.37(-0.64%) |
Jan 13, 2023 | 57.76 | 58.22 | 57.34 | 58.08 | 3,880,131 | +0.01(+0.02%) |
Jan 12, 2023 | 57.77 | 58.69 | 57.45 | 58.07 | 4,024,768 | +0.49(+0.85%) |
Jan 11, 2023 | 57.17 | 57.71 | 56.96 | 57.58 | 6,043,861 | +0.51(+0.89%) |
Jan 10, 2023 | 56.71 | 57.19 | 56.50 | 57.07 | 6,786,618 | +0.22(+0.39%) |
Jan 09, 2023 | 56.81 | 57.68 | 56.72 | 56.85 | 7,173,971 | -0.26(-0.45%) |
Jan 06, 2023 | 57.31 | 57.55 | 56.52 | 57.11 | 8,146,858 | +0.38(+0.67%) |
Jan 05, 2023 | 57.89 | 58.15 | 56.62 | 56.73 | 6,175,790 | -1.62(-2.77%) |
Jan 04, 2023 | 58.15 | 59.02 | 58.05 | 58.35 | 7,601,522 | +0.22(+0.38%) |