Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 50.32 | 50.38 | 49.93 | 50.11 | 1,660,865 | -0.05(-0.10%) |
Mar 30, 2023 | 49.99 | 50.18 | 49.96 | 50.16 | 1,573,483 | +0.32(+0.64%) |
Mar 29, 2023 | 50.18 | 50.24 | 49.73 | 49.84 | 2,976,802 | -0.22(-0.44%) |
Mar 28, 2023 | 50.17 | 50.21 | 49.94 | 50.07 | 2,339,702 | +0.16(+0.33%) |
Mar 27, 2023 | 50.01 | 50.10 | 49.85 | 49.90 | 2,162,784 | +0.31(+0.62%) |
Mar 24, 2023 | 49.59 | 49.70 | 49.32 | 49.59 | 1,884,596 | +0.40(+0.80%) |
Mar 23, 2023 | 49.42 | 49.69 | 49.07 | 49.20 | 1,863,421 | +0.02(+0.04%) |
Mar 22, 2023 | 49.23 | 49.70 | 49.15 | 49.18 | 2,621,041 | +0.39(+0.79%) |
Mar 21, 2023 | 48.86 | 48.89 | 48.45 | 48.79 | 2,703,851 | +0.55(+1.14%) |
Mar 20, 2023 | 48.08 | 48.41 | 47.96 | 48.24 | 2,804,833 | +0.81(+1.71%) |
Mar 17, 2023 | 47.61 | 47.64 | 47.26 | 47.43 | 4,082,740 | -0.55(-1.15%) |
Mar 16, 2023 | 47.85 | 48.08 | 47.72 | 47.98 | 1,967,586 | +0.67(+1.41%) |
Mar 15, 2023 | 46.90 | 47.42 | 46.87 | 47.32 | 2,771,159 | -0.62(-1.29%) |
Mar 14, 2023 | 47.57 | 47.96 | 47.39 | 47.93 | 1,962,001 | +0.51(+1.08%) |
Mar 13, 2023 | 47.83 | 48.01 | 47.37 | 47.42 | 2,927,579 | +0.39(+0.82%) |
Mar 10, 2023 | 47.56 | 47.62 | 46.93 | 47.04 | 1,814,495 | +0.01(+0.02%) |
Mar 09, 2023 | 47.42 | 47.45 | 46.96 | 47.03 | 1,567,278 | -0.12(-0.25%) |
Mar 08, 2023 | 47.12 | 47.23 | 46.96 | 47.14 | 1,152,190 | +0.16(+0.35%) |
Mar 07, 2023 | 47.72 | 47.78 | 46.90 | 46.98 | 1,977,900 | -0.79(-1.66%) |
Mar 06, 2023 | 47.69 | 47.97 | 47.61 | 47.77 | 2,347,764 | -0.33(-0.68%) |
Mar 03, 2023 | 48.18 | 48.25 | 47.93 | 48.10 | 2,498,093 | -0.54(-1.11%) |
Mar 02, 2023 | 47.98 | 48.67 | 47.96 | 48.64 | 1,834,005 | +0.49(+1.02%) |
Mar 01, 2023 | 48.20 | 48.26 | 47.90 | 48.15 | 1,612,417 | -0.04(-0.08%) |
Feb 28, 2023 | 48.33 | 48.44 | 48.16 | 48.18 | 1,288,839 | -0.55(-1.13%) |
Feb 27, 2023 | 48.81 | 48.86 | 48.64 | 48.73 | 1,280,246 | +0.21(+0.44%) |
Feb 24, 2023 | 48.31 | 48.56 | 48.21 | 48.52 | 1,536,424 | -0.41(-0.83%) |
Feb 23, 2023 | 48.89 | 49.00 | 48.64 | 48.93 | 1,686,503 | -0.12(-0.24%) |
Feb 22, 2023 | 49.30 | 49.40 | 49.03 | 49.05 | 1,792,053 | -0.18(-0.37%) |
Feb 21, 2023 | 48.90 | 49.30 | 48.82 | 49.23 | 1,559,281 | +0.26(+0.53%) |
Feb 17, 2023 | 48.51 | 49.13 | 48.50 | 48.97 | 2,052,312 | +0.34(+0.71%) |
Feb 16, 2023 | 48.41 | 48.81 | 48.34 | 48.62 | 2,025,897 | -0.71(-1.43%) |
Feb 15, 2023 | 49.06 | 49.33 | 48.74 | 49.33 | 1,945,390 | -0.24(-0.48%) |
Feb 14, 2023 | 49.91 | 50.06 | 49.46 | 49.57 | 2,939,739 | -0.06(-0.12%) |
Feb 13, 2023 | 48.70 | 49.66 | 48.65 | 49.63 | 2,132,628 | +1.87(+3.90%) |
Feb 10, 2023 | 47.75 | 47.88 | 47.60 | 47.76 | 1,750,778 | +0.09(+0.18%) |
Feb 09, 2023 | 48.20 | 48.24 | 47.66 | 47.68 | 1,444,975 | +0.19(+0.40%) |
Feb 08, 2023 | 47.53 | 47.59 | 47.31 | 47.49 | 1,880,130 | +0.08(+0.16%) |
Feb 07, 2023 | 47.19 | 47.43 | 46.98 | 47.41 | 1,997,394 | -0.67(-1.39%) |
Feb 06, 2023 | 48.14 | 48.19 | 47.82 | 48.08 | 1,479,088 | -0.24(-0.49%) |
Feb 03, 2023 | 48.24 | 48.41 | 48.00 | 48.32 | 1,463,498 | +0.24(+0.50%) |
Feb 02, 2023 | 48.12 | 48.27 | 47.85 | 48.08 | 2,485,280 | -0.87(-1.78%) |
Feb 01, 2023 | 48.61 | 49.07 | 48.36 | 48.95 | 2,463,077 | +0.08(+0.16%) |
Jan 31, 2023 | 48.35 | 48.88 | 48.29 | 48.87 | 2,118,033 | +0.83(+1.73%) |
Jan 30, 2023 | 48.04 | 48.23 | 48.01 | 48.04 | 1,492,994 | +0.39(+0.82%) |
Jan 27, 2023 | 47.75 | 47.76 | 47.41 | 47.65 | 1,118,246 | -0.29(-0.60%) |
Jan 26, 2023 | 47.90 | 47.94 | 47.59 | 47.94 | 1,646,192 | -0.35(-0.73%) |
Jan 25, 2023 | 47.89 | 48.31 | 47.83 | 48.29 | 1,629,905 | -0.12(-0.26%) |
Jan 24, 2023 | 48.59 | 53.98 | 42.41 | 48.41 | 1,276,303 | -0.27(-0.55%) |
Jan 23, 2023 | 48.65 | 48.79 | 48.51 | 48.68 | 1,437,090 | -0.11(-0.22%) |
Jan 20, 2023 | 48.23 | 48.80 | 48.18 | 48.79 | 2,522,361 | +0.62(+1.29%) |
Jan 19, 2023 | 48.03 | 48.46 | 47.89 | 48.17 | 3,124,942 | -0.04(-0.08%) |
Jan 18, 2023 | 48.84 | 48.97 | 48.04 | 48.20 | 3,002,866 | -0.66(-1.35%) |
Jan 17, 2023 | 48.86 | 49.12 | 48.79 | 48.86 | 2,698,590 | -0.33(-0.68%) |
Jan 13, 2023 | 49.01 | 49.41 | 48.99 | 49.20 | 1,996,987 | +0.21(+0.43%) |
Jan 12, 2023 | 48.54 | 49.10 | 48.41 | 48.99 | 2,527,346 | +0.24(+0.49%) |
Jan 11, 2023 | 49.06 | 49.06 | 48.52 | 48.75 | 1,346,226 | -0.04(-0.08%) |
Jan 10, 2023 | 48.87 | 48.93 | 48.66 | 48.79 | 1,402,339 | +0.06(+0.12%) |
Jan 09, 2023 | 48.62 | 48.99 | 48.51 | 48.73 | 1,980,223 | +0.14(+0.30%) |
Jan 06, 2023 | 47.84 | 48.62 | 47.83 | 48.59 | 1,723,960 | +0.69(+1.44%) |
Jan 05, 2023 | 48.14 | 48.29 | 47.82 | 47.90 | 1,667,457 | -0.70(-1.44%) |
Jan 04, 2023 | 48.52 | 48.74 | 48.40 | 48.60 | 1,884,641 | +0.33(+0.67%) |