Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 51.55 | 51.80 | 51.50 | 51.72 | 2,861,400 | +0.25(+0.49%) |
Mar 30, 2023 | 51.45 | 51.52 | 51.43 | 51.47 | 2,158,406 | +0.07(+0.13%) |
Mar 29, 2023 | 51.27 | 51.43 | 51.25 | 51.40 | 33,595,904 | +0.10(+0.19%) |
Mar 28, 2023 | 51.19 | 51.43 | 51.18 | 51.30 | 4,734,946 | +0.13(+0.25%) |
Mar 27, 2023 | 51.34 | 51.40 | 51.15 | 51.18 | 4,484,465 | -0.39(-0.75%) |
Mar 24, 2023 | 51.79 | 51.85 | 51.55 | 51.56 | 3,414,952 | -0.16(-0.32%) |
Mar 23, 2023 | 51.56 | 51.73 | 51.49 | 51.73 | 3,828,798 | +0.16(+0.32%) |
Mar 22, 2023 | 50.99 | 51.65 | 50.96 | 51.56 | 3,320,668 | +0.63(+1.23%) |
Mar 21, 2023 | 50.89 | 51.09 | 50.84 | 50.94 | 1,592,897 | -0.10(-0.19%) |
Mar 20, 2023 | 51.13 | 51.13 | 50.89 | 51.03 | 2,316,958 | +0.06(+0.11%) |
Mar 17, 2023 | 51.03 | 51.25 | 50.96 | 50.97 | 4,372,743 | +0.13(+0.25%) |
Mar 16, 2023 | 51.57 | 51.60 | 50.84 | 50.85 | 3,118,164 | -0.56(-1.09%) |
Mar 15, 2023 | 51.19 | 51.54 | 51.13 | 51.41 | 3,418,823 | +0.58(+1.14%) |
Mar 14, 2023 | 51.12 | 51.21 | 50.80 | 50.83 | 2,036,999 | -0.15(-0.30%) |
Mar 13, 2023 | 51.08 | 51.42 | 50.85 | 50.98 | 2,339,261 | +0.29(+0.57%) |
Mar 10, 2023 | 50.32 | 50.71 | 50.31 | 50.69 | 5,072,787 | +0.71(+1.43%) |
Mar 09, 2023 | 49.99 | 50.09 | 49.92 | 49.98 | 5,079,567 | +0.13(+0.25%) |
Mar 08, 2023 | 50.13 | 50.21 | 49.82 | 49.86 | 3,064,529 | -0.23(-0.46%) |
Mar 07, 2023 | 50.38 | 50.40 | 50.04 | 50.09 | 2,026,295 | -0.32(-0.63%) |
Mar 06, 2023 | 50.65 | 50.67 | 50.41 | 50.41 | 1,024,720 | -0.24(-0.48%) |
Mar 03, 2023 | 50.29 | 50.65 | 50.24 | 50.65 | 2,178,372 | +0.49(+0.98%) |
Mar 02, 2023 | 50.04 | 50.16 | 50.04 | 50.15 | 1,451,493 | +0.06(+0.12%) |
Mar 01, 2023 | 50.12 | 50.20 | 50.01 | 50.10 | 2,631,550 | -0.18(-0.36%) |
Feb 28, 2023 | 50.01 | 50.32 | 49.98 | 50.28 | 1,487,342 | +0.19(+0.39%) |
Feb 27, 2023 | 50.07 | 50.14 | 50.03 | 50.09 | 1,609,333 | +0.08(+0.15%) |
Feb 24, 2023 | 50.08 | 50.10 | 49.89 | 50.01 | 2,169,825 | -0.30(-0.59%) |
Feb 23, 2023 | 50.19 | 50.39 | 50.18 | 50.31 | 1,579,337 | +0.12(+0.23%) |
Feb 22, 2023 | 50.38 | 50.45 | 50.14 | 50.19 | 2,299,521 | -0.02(-0.04%) |
Feb 21, 2023 | 50.24 | 50.32 | 50.13 | 50.21 | 1,478,580 | -0.24(-0.48%) |
Feb 17, 2023 | 50.23 | 50.45 | 50.22 | 50.45 | 1,461,009 | +0.13(+0.27%) |
Feb 16, 2023 | 50.41 | 50.53 | 50.30 | 50.32 | 2,574,055 | -0.13(-0.27%) |
Feb 15, 2023 | 50.41 | 50.54 | 50.35 | 50.45 | 1,583,217 | +0.00(+0.00%) |
Feb 14, 2023 | 50.55 | 50.67 | 50.28 | 50.45 | 2,191,125 | -0.14(-0.27%) |
Feb 13, 2023 | 50.56 | 50.64 | 50.53 | 50.59 | 1,281,105 | +0.07(+0.13%) |
Feb 10, 2023 | 50.71 | 50.72 | 50.52 | 50.52 | 1,488,809 | -0.19(-0.38%) |
Feb 09, 2023 | 51.03 | 51.03 | 50.71 | 50.71 | 1,516,835 | -0.27(-0.53%) |
Feb 08, 2023 | 50.81 | 50.99 | 50.75 | 50.98 | 1,287,838 | +0.27(+0.53%) |
Feb 07, 2023 | 50.59 | 50.93 | 50.56 | 50.71 | 2,726,416 | +0.14(+0.29%) |
Feb 06, 2023 | 50.60 | 50.67 | 50.54 | 50.57 | 1,693,768 | -0.24(-0.47%) |
Feb 03, 2023 | 51.01 | 51.08 | 50.74 | 50.81 | 2,204,435 | -0.44(-0.87%) |
Feb 02, 2023 | 51.43 | 51.51 | 51.22 | 51.25 | 6,262,874 | -0.10(-0.19%) |
Feb 01, 2023 | 51.12 | 51.37 | 50.88 | 51.35 | 2,452,998 | +0.41(+0.80%) |
Jan 31, 2023 | 51.08 | 51.08 | 50.82 | 50.95 | 1,720,382 | -0.02(-0.04%) |
Jan 30, 2023 | 51.12 | 51.18 | 50.95 | 50.96 | 1,860,420 | -0.25(-0.49%) |
Jan 27, 2023 | 51.17 | 51.30 | 51.15 | 51.22 | 1,654,154 | -0.13(-0.24%) |
Jan 26, 2023 | 51.29 | 51.42 | 51.23 | 51.34 | 1,567,393 | +0.02(+0.04%) |
Jan 25, 2023 | 51.17 | 51.32 | 51.12 | 51.32 | 1,632,715 | +0.11(+0.21%) |
Jan 24, 2023 | 50.99 | 51.23 | 50.90 | 51.22 | 1,642,022 | +0.28(+0.55%) |
Jan 23, 2023 | 50.93 | 51.05 | 50.92 | 50.94 | 1,435,487 | -0.04(-0.08%) |
Jan 20, 2023 | 51.03 | 51.09 | 50.95 | 50.97 | 1,523,855 | -0.27(-0.53%) |
Jan 19, 2023 | 50.93 | 51.25 | 50.88 | 51.24 | 1,743,087 | +0.30(+0.59%) |
Jan 18, 2023 | 50.96 | 51.03 | 50.86 | 50.95 | 3,892,211 | +0.35(+0.69%) |
Jan 17, 2023 | 50.60 | 50.76 | 50.59 | 50.60 | 4,058,266 | -0.15(-0.30%) |
Jan 13, 2023 | 50.98 | 51.10 | 50.69 | 50.75 | 1,527,054 | -0.38(-0.74%) |
Jan 12, 2023 | 50.87 | 51.13 | 50.71 | 51.13 | 1,426,243 | +0.37(+0.72%) |
Jan 11, 2023 | 50.57 | 50.76 | 50.55 | 50.76 | 1,769,983 | +0.22(+0.44%) |
Jan 10, 2023 | 50.60 | 50.67 | 50.49 | 50.54 | 1,946,801 | -0.19(-0.38%) |
Jan 09, 2023 | 50.61 | 50.83 | 50.59 | 50.73 | 1,375,814 | +0.16(+0.32%) |
Jan 06, 2023 | 50.18 | 50.63 | 50.17 | 50.57 | 2,188,935 | +0.43(+0.87%) |
Jan 05, 2023 | 49.95 | 50.17 | 49.90 | 50.13 | 1,715,766 | +0.00(+0.00%) |
Jan 04, 2023 | 50.26 | 50.33 | 50.10 | 50.13 | 2,238,886 | +0.04(+0.08%) |