Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 43.28 | 44.18 | 43.18 | 44.15 | 1,906,900 | +1.14(+2.64%) |
Mar 30, 2023 | 43.15 | 43.31 | 42.80 | 43.01 | 1,603,181 | +0.45(+1.07%) |
Mar 29, 2023 | 42.00 | 42.69 | 41.83 | 42.56 | 1,341,571 | +0.97(+2.34%) |
Mar 28, 2023 | 41.97 | 42.54 | 41.33 | 41.59 | 1,610,378 | -0.89(-2.09%) |
Mar 27, 2023 | 42.79 | 43.05 | 42.37 | 42.47 | 1,815,559 | -0.16(-0.38%) |
Mar 24, 2023 | 41.59 | 42.63 | 41.57 | 42.63 | 2,355,539 | +0.92(+2.20%) |
Mar 23, 2023 | 42.06 | 42.71 | 41.55 | 41.72 | 1,651,626 | -0.17(-0.41%) |
Mar 22, 2023 | 43.20 | 43.20 | 41.80 | 41.89 | 3,211,244 | -1.74(-3.99%) |
Mar 21, 2023 | 44.66 | 44.81 | 43.13 | 43.63 | 1,798,278 | -0.87(-1.95%) |
Mar 20, 2023 | 44.18 | 44.61 | 43.76 | 44.50 | 1,438,777 | +0.69(+1.57%) |
Mar 17, 2023 | 44.04 | 44.30 | 43.57 | 43.81 | 2,529,625 | -0.27(-0.62%) |
Mar 16, 2023 | 43.54 | 44.17 | 42.83 | 44.08 | 2,484,277 | +0.32(+0.73%) |
Mar 15, 2023 | 43.95 | 44.22 | 42.97 | 43.76 | 2,322,890 | -0.53(-1.19%) |
Mar 14, 2023 | 44.39 | 44.84 | 43.87 | 44.29 | 1,989,787 | +0.32(+0.73%) |
Mar 13, 2023 | 42.94 | 44.75 | 42.76 | 43.97 | 2,166,850 | +0.86(+1.99%) |
Mar 10, 2023 | 44.25 | 44.26 | 42.82 | 43.11 | 4,313,645 | -1.04(-2.35%) |
Mar 09, 2023 | 44.92 | 45.26 | 44.10 | 44.15 | 1,457,941 | -0.67(-1.50%) |
Mar 08, 2023 | 44.68 | 45.26 | 44.51 | 44.82 | 1,300,146 | +0.00(+0.00%) |
Mar 07, 2023 | 45.32 | 45.52 | 44.48 | 44.82 | 1,279,181 | -0.51(-1.13%) |
Mar 06, 2023 | 46.05 | 46.12 | 45.21 | 45.33 | 1,324,614 | -0.64(-1.40%) |
Mar 03, 2023 | 45.25 | 46.01 | 45.19 | 45.97 | 1,886,074 | +1.07(+2.38%) |
Mar 02, 2023 | 43.95 | 44.91 | 43.78 | 44.90 | 1,762,307 | +0.71(+1.60%) |
Mar 01, 2023 | 43.99 | 44.26 | 43.23 | 44.19 | 2,143,525 | -0.21(-0.47%) |
Feb 28, 2023 | 44.14 | 45.21 | 44.01 | 44.40 | 3,688,055 | +0.30(+0.69%) |
Feb 27, 2023 | 43.93 | 44.22 | 42.96 | 44.10 | 3,352,421 | +0.90(+2.08%) |
Feb 24, 2023 | 42.76 | 43.93 | 42.09 | 43.20 | 3,919,893 | +1.47(+3.53%) |
Feb 23, 2023 | 41.58 | 41.99 | 41.40 | 41.73 | 2,624,746 | +0.37(+0.89%) |
Feb 22, 2023 | 42.76 | 42.79 | 41.17 | 41.36 | 1,622,237 | -1.23(-2.88%) |
Feb 21, 2023 | 42.51 | 42.69 | 42.27 | 42.59 | 1,668,283 | -0.24(-0.55%) |
Feb 17, 2023 | 42.89 | 43.01 | 42.26 | 42.82 | 2,290,614 | -0.08(-0.18%) |
Feb 16, 2023 | 43.10 | 43.33 | 42.69 | 42.90 | 1,619,689 | -0.75(-1.71%) |
Feb 15, 2023 | 42.61 | 43.69 | 42.53 | 43.65 | 2,827,164 | +0.79(+1.85%) |
Feb 14, 2023 | 43.40 | 43.96 | 42.81 | 42.85 | 2,017,120 | -0.78(-1.80%) |
Feb 13, 2023 | 43.18 | 43.82 | 43.00 | 43.64 | 2,905,245 | +0.48(+1.12%) |
Feb 10, 2023 | 43.07 | 43.39 | 42.45 | 43.15 | 2,596,555 | -0.25(-0.57%) |
Feb 09, 2023 | 44.84 | 45.17 | 43.30 | 43.40 | 2,940,639 | -1.56(-3.47%) |
Feb 08, 2023 | 45.82 | 45.86 | 44.94 | 44.96 | 3,954,288 | -0.88(-1.92%) |
Feb 07, 2023 | 45.17 | 46.09 | 44.79 | 45.84 | 3,628,498 | +0.29(+0.64%) |
Feb 06, 2023 | 44.06 | 45.82 | 44.06 | 45.54 | 3,837,687 | +1.59(+3.61%) |
Feb 03, 2023 | 43.73 | 43.98 | 43.07 | 43.96 | 1,561,770 | -0.35(-0.79%) |
Feb 02, 2023 | 43.46 | 44.67 | 43.44 | 44.31 | 1,724,831 | +1.30(+3.03%) |
Feb 01, 2023 | 42.94 | 43.22 | 42.00 | 43.00 | 2,181,084 | -0.26(-0.61%) |
Jan 31, 2023 | 41.74 | 43.33 | 41.68 | 43.27 | 3,194,716 | +1.49(+3.57%) |
Jan 30, 2023 | 41.52 | 42.29 | 41.29 | 41.77 | 1,896,828 | -0.47(-1.12%) |
Jan 27, 2023 | 41.38 | 42.42 | 41.24 | 42.25 | 1,423,982 | +0.82(+1.98%) |
Jan 26, 2023 | 41.24 | 41.45 | 40.97 | 41.42 | 1,315,732 | +0.41(+0.99%) |
Jan 25, 2023 | 40.98 | 41.25 | 40.86 | 41.02 | 1,853,795 | -0.18(-0.44%) |
Jan 24, 2023 | 41.10 | 41.54 | 40.74 | 41.20 | 3,066,461 | +0.25(+0.60%) |
Jan 23, 2023 | 40.34 | 41.07 | 39.94 | 40.95 | 2,347,554 | +0.67(+1.67%) |
Jan 20, 2023 | 39.87 | 40.28 | 39.47 | 40.28 | 1,250,032 | +0.34(+0.85%) |
Jan 19, 2023 | 39.26 | 40.10 | 39.26 | 39.94 | 2,006,120 | +0.39(+0.98%) |
Jan 18, 2023 | 40.38 | 40.58 | 39.53 | 39.55 | 2,610,876 | -0.50(-1.25%) |
Jan 17, 2023 | 39.55 | 40.11 | 39.33 | 40.05 | 2,449,900 | +0.63(+1.61%) |
Jan 13, 2023 | 39.70 | 40.09 | 39.22 | 39.42 | 2,125,296 | -0.68(-1.70%) |
Jan 12, 2023 | 39.94 | 40.23 | 39.52 | 40.10 | 1,041,718 | +0.33(+0.83%) |
Jan 11, 2023 | 38.45 | 39.78 | 38.24 | 39.77 | 1,982,727 | +1.91(+5.04%) |
Jan 10, 2023 | 37.92 | 38.00 | 37.22 | 37.86 | 1,416,284 | -0.18(-0.47%) |
Jan 09, 2023 | 37.17 | 38.19 | 37.07 | 38.04 | 2,409,260 | +0.81(+2.18%) |
Jan 06, 2023 | 37.09 | 37.43 | 36.73 | 37.23 | 1,909,582 | +0.41(+1.10%) |
Jan 05, 2023 | 36.91 | 36.99 | 36.20 | 36.82 | 2,654,647 | -0.45(-1.22%) |
Jan 04, 2023 | 37.34 | 38.13 | 37.12 | 37.28 | 3,180,115 | +0.10(+0.28%) |