Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 48.72 | 48.83 | 48.72 | 48.82 | 2,201,564 | +0.09(+0.18%) |
Mar 30, 2023 | 48.63 | 48.75 | 48.63 | 48.74 | 2,363,845 | +0.11(+0.22%) |
Mar 29, 2023 | 48.52 | 48.67 | 48.52 | 48.63 | 12,694,215 | +0.03(+0.06%) |
Mar 28, 2023 | 48.53 | 48.64 | 48.53 | 48.60 | 3,867,660 | +0.10(+0.20%) |
Mar 27, 2023 | 48.52 | 48.54 | 48.47 | 48.50 | 2,368,219 | -0.11(-0.22%) |
Mar 24, 2023 | 48.63 | 48.64 | 48.51 | 48.61 | 2,295,227 | +0.12(+0.24%) |
Mar 23, 2023 | 48.43 | 48.52 | 48.43 | 48.49 | 2,525,649 | +0.02(+0.04%) |
Mar 22, 2023 | 48.34 | 48.48 | 48.23 | 48.48 | 2,909,180 | +0.23(+0.48%) |
Mar 21, 2023 | 48.27 | 48.27 | 48.18 | 48.24 | 2,849,579 | -0.07(-0.14%) |
Mar 20, 2023 | 48.40 | 48.42 | 48.28 | 48.31 | 3,097,036 | -0.13(-0.28%) |
Mar 17, 2023 | 48.54 | 48.55 | 48.44 | 48.45 | 2,912,057 | +0.10(+0.20%) |
Mar 16, 2023 | 48.42 | 48.46 | 48.26 | 48.35 | 2,409,889 | -0.02(-0.04%) |
Mar 15, 2023 | 48.40 | 48.51 | 48.28 | 48.37 | 3,790,300 | +0.28(+0.58%) |
Mar 14, 2023 | 48.20 | 48.20 | 47.96 | 48.09 | 4,181,447 | -0.13(-0.26%) |
Mar 13, 2023 | 48.20 | 48.30 | 48.15 | 48.22 | 4,306,400 | +0.26(+0.54%) |
Mar 10, 2023 | 47.98 | 48.05 | 47.94 | 47.95 | 4,469,059 | +0.18(+0.38%) |
Mar 09, 2023 | 47.74 | 47.80 | 47.67 | 47.77 | 3,065,554 | +0.13(+0.26%) |
Mar 08, 2023 | 47.59 | 47.69 | 47.59 | 47.65 | 4,419,899 | +0.03(+0.06%) |
Mar 07, 2023 | 47.61 | 47.67 | 47.54 | 47.62 | 3,894,971 | +0.01(+0.02%) |
Mar 06, 2023 | 47.69 | 47.70 | 47.54 | 47.61 | 4,347,838 | -0.03(-0.06%) |
Mar 03, 2023 | 47.60 | 47.65 | 47.52 | 47.64 | 4,047,009 | +0.11(+0.22%) |
Mar 02, 2023 | 47.36 | 47.53 | 47.36 | 47.53 | 3,265,030 | +0.00(+0.00%) |
Mar 01, 2023 | 47.56 | 47.69 | 47.44 | 47.53 | 7,354,338 | -0.11(-0.23%) |
Feb 28, 2023 | 47.60 | 47.66 | 47.56 | 47.64 | 2,684,157 | +0.02(+0.04%) |
Feb 27, 2023 | 47.60 | 47.65 | 47.58 | 47.62 | 3,341,039 | +0.07(+0.14%) |
Feb 24, 2023 | 47.53 | 47.56 | 47.46 | 47.55 | 3,493,016 | -0.09(-0.18%) |
Feb 23, 2023 | 47.57 | 47.68 | 47.54 | 47.64 | 3,944,203 | +0.06(+0.12%) |
Feb 22, 2023 | 47.58 | 47.59 | 47.51 | 47.58 | 4,283,377 | +0.10(+0.20%) |
Feb 21, 2023 | 47.54 | 47.61 | 47.48 | 47.49 | 11,209,958 | -0.19(-0.40%) |
Feb 17, 2023 | 47.82 | 47.82 | 47.68 | 47.68 | 4,711,742 | -0.25(-0.52%) |
Feb 16, 2023 | 48.16 | 48.16 | 47.84 | 47.93 | 5,786,891 | -0.29(-0.60%) |
Feb 15, 2023 | 48.37 | 48.37 | 48.15 | 48.22 | 7,434,506 | -0.21(-0.44%) |
Feb 14, 2023 | 48.41 | 48.48 | 48.37 | 48.43 | 3,180,746 | -0.10(-0.20%) |
Feb 13, 2023 | 48.54 | 48.59 | 48.47 | 48.52 | 4,348,050 | +0.03(+0.06%) |
Feb 10, 2023 | 48.62 | 48.65 | 48.48 | 48.49 | 2,071,949 | -0.12(-0.24%) |
Feb 09, 2023 | 48.64 | 48.67 | 48.57 | 48.61 | 3,300,739 | -0.02(-0.04%) |
Feb 08, 2023 | 48.64 | 48.66 | 48.57 | 48.63 | 1,902,258 | +0.02(+0.04%) |
Feb 07, 2023 | 48.67 | 48.67 | 48.56 | 48.61 | 3,678,138 | -0.03(-0.06%) |
Feb 06, 2023 | 48.75 | 48.75 | 48.64 | 48.64 | 4,480,906 | -0.20(-0.41%) |
Feb 03, 2023 | 48.95 | 48.95 | 48.83 | 48.84 | 3,679,974 | -0.21(-0.43%) |
Feb 02, 2023 | 49.06 | 49.14 | 49.02 | 49.05 | 3,684,483 | +0.11(+0.22%) |
Feb 01, 2023 | 48.86 | 48.99 | 48.80 | 48.95 | 3,610,105 | +0.19(+0.40%) |
Jan 31, 2023 | 48.82 | 48.82 | 48.72 | 48.75 | 2,557,543 | +0.05(+0.10%) |
Jan 30, 2023 | 48.79 | 48.79 | 48.70 | 48.70 | 3,056,687 | +0.01(+0.02%) |
Jan 27, 2023 | 48.72 | 48.74 | 48.67 | 48.69 | 3,381,441 | -0.04(-0.08%) |
Jan 26, 2023 | 48.75 | 49.02 | 48.73 | 48.73 | 2,695,441 | -0.05(-0.10%) |
Jan 25, 2023 | 48.75 | 48.79 | 48.69 | 48.78 | 2,648,684 | +0.05(+0.10%) |
Jan 24, 2023 | 48.69 | 48.92 | 48.60 | 48.73 | 2,728,412 | +0.10(+0.20%) |
Jan 23, 2023 | 48.69 | 48.73 | 48.64 | 48.64 | 3,441,246 | -0.06(-0.12%) |
Jan 20, 2023 | 48.73 | 48.76 | 48.69 | 48.69 | 4,079,867 | -0.08(-0.16%) |
Jan 19, 2023 | 48.73 | 48.80 | 48.73 | 48.77 | 3,045,602 | +0.05(+0.10%) |
Jan 18, 2023 | 48.76 | 48.80 | 48.68 | 48.72 | 6,819,320 | +0.24(+0.49%) |
Jan 17, 2023 | 48.50 | 48.55 | 48.45 | 48.48 | 4,065,701 | +0.04(+0.08%) |
Jan 13, 2023 | 48.52 | 48.55 | 48.43 | 48.45 | 4,059,400 | -0.05(-0.10%) |
Jan 12, 2023 | 48.46 | 48.51 | 48.36 | 48.49 | 3,796,918 | +0.21(+0.44%) |
Jan 11, 2023 | 48.23 | 48.33 | 48.22 | 48.28 | 4,936,861 | +0.10(+0.20%) |
Jan 10, 2023 | 48.19 | 48.21 | 48.09 | 48.19 | 2,793,386 | +0.02(+0.04%) |
Jan 09, 2023 | 48.08 | 48.21 | 48.07 | 48.17 | 6,271,148 | +0.15(+0.32%) |
Jan 06, 2023 | 47.81 | 48.03 | 47.77 | 48.01 | 3,245,816 | +0.26(+0.54%) |
Jan 05, 2023 | 47.77 | 47.86 | 47.69 | 47.75 | 5,285,411 | -0.06(-0.12%) |
Jan 04, 2023 | 47.78 | 47.85 | 47.77 | 47.81 | 3,887,628 | +0.21(+0.44%) |