Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 48.16 | 48.28 | 47.80 | 47.91 | 5,101,300 | -0.47(-0.97%) |
Mar 30, 2023 | 48.11 | 48.56 | 47.97 | 48.38 | 4,119,140 | +0.70(+1.47%) |
Mar 29, 2023 | 47.44 | 47.84 | 47.20 | 47.68 | 3,293,891 | +0.00(+0.00%) |
Mar 28, 2023 | 47.20 | 47.71 | 47.08 | 47.68 | 4,751,444 | +1.51(+3.27%) |
Mar 27, 2023 | 46.16 | 46.29 | 45.88 | 46.17 | 2,974,840 | -0.68(-1.46%) |
Mar 24, 2023 | 46.69 | 47.05 | 46.59 | 46.86 | 2,550,628 | -0.24(-0.51%) |
Mar 23, 2023 | 47.15 | 47.71 | 46.76 | 47.10 | 4,595,707 | +1.26(+2.74%) |
Mar 22, 2023 | 46.06 | 46.47 | 45.78 | 45.84 | 6,462,636 | +0.13(+0.29%) |
Mar 21, 2023 | 45.60 | 45.87 | 45.38 | 45.70 | 2,200,033 | +0.70(+1.56%) |
Mar 20, 2023 | 44.61 | 45.32 | 44.46 | 45.00 | 2,725,899 | -0.17(-0.38%) |
Mar 17, 2023 | 45.48 | 45.66 | 44.89 | 45.18 | 2,685,226 | -0.14(-0.32%) |
Mar 16, 2023 | 44.61 | 45.35 | 44.47 | 45.32 | 3,642,639 | +0.53(+1.18%) |
Mar 15, 2023 | 44.65 | 44.86 | 44.30 | 44.79 | 4,347,268 | -0.72(-1.58%) |
Mar 14, 2023 | 45.19 | 45.56 | 45.02 | 45.51 | 5,150,489 | +0.25(+0.55%) |
Mar 13, 2023 | 44.91 | 45.58 | 44.88 | 45.26 | 5,582,809 | +0.38(+0.86%) |
Mar 10, 2023 | 44.76 | 45.18 | 44.55 | 44.88 | 7,823,937 | +0.06(+0.13%) |
Mar 09, 2023 | 45.72 | 45.74 | 44.70 | 44.82 | 8,000,729 | -1.64(-3.53%) |
Mar 08, 2023 | 46.41 | 46.61 | 46.28 | 46.46 | 5,397,784 | -0.36(-0.76%) |
Mar 07, 2023 | 47.46 | 47.46 | 46.78 | 46.82 | 4,612,710 | -1.05(-2.19%) |
Mar 06, 2023 | 48.17 | 48.35 | 47.83 | 47.86 | 5,520,725 | -0.64(-1.33%) |
Mar 03, 2023 | 48.33 | 48.60 | 48.22 | 48.51 | 5,276,682 | +0.09(+0.18%) |
Mar 02, 2023 | 47.60 | 48.50 | 47.46 | 48.42 | 4,402,670 | +0.68(+1.43%) |
Mar 01, 2023 | 48.02 | 48.12 | 47.61 | 47.74 | 5,085,224 | +1.78(+3.87%) |
Feb 28, 2023 | 46.00 | 46.40 | 45.86 | 45.96 | 3,097,696 | -0.49(-1.05%) |
Feb 27, 2023 | 46.54 | 46.56 | 46.22 | 46.45 | 4,026,274 | +0.59(+1.28%) |
Feb 24, 2023 | 46.04 | 46.30 | 45.60 | 45.87 | 10,352,869 | -1.31(-2.77%) |
Feb 23, 2023 | 48.10 | 48.21 | 46.91 | 47.17 | 4,807,153 | -0.27(-0.57%) |
Feb 22, 2023 | 47.65 | 47.82 | 47.25 | 47.44 | 3,497,287 | -0.29(-0.60%) |
Feb 21, 2023 | 47.84 | 48.26 | 47.69 | 47.73 | 5,963,616 | -0.52(-1.07%) |
Feb 17, 2023 | 48.35 | 48.39 | 48.00 | 48.25 | 7,080,844 | -0.99(-2.01%) |
Feb 16, 2023 | 48.99 | 49.52 | 48.77 | 49.24 | 3,265,028 | -0.07(-0.14%) |
Feb 15, 2023 | 48.94 | 49.31 | 48.81 | 49.30 | 2,499,194 | -0.39(-0.79%) |
Feb 14, 2023 | 49.40 | 49.82 | 48.99 | 49.70 | 3,089,818 | -0.45(-0.90%) |
Feb 13, 2023 | 49.95 | 50.37 | 49.75 | 50.15 | 3,517,133 | +0.88(+1.79%) |
Feb 10, 2023 | 49.62 | 49.76 | 49.01 | 49.27 | 2,896,858 | -1.33(-2.62%) |
Feb 09, 2023 | 50.91 | 51.10 | 50.43 | 50.59 | 4,319,869 | +1.04(+2.09%) |
Feb 08, 2023 | 49.79 | 49.90 | 49.28 | 49.55 | 4,856,822 | -0.49(-0.98%) |
Feb 07, 2023 | 50.15 | 50.27 | 49.48 | 50.04 | 4,993,964 | +0.25(+0.50%) |
Feb 06, 2023 | 49.33 | 49.87 | 49.13 | 49.79 | 4,726,175 | -0.66(-1.31%) |
Feb 03, 2023 | 51.04 | 51.37 | 50.39 | 50.46 | 6,609,266 | -1.24(-2.40%) |
Feb 02, 2023 | 52.29 | 52.30 | 51.44 | 51.70 | 5,358,011 | -0.95(-1.81%) |
Feb 01, 2023 | 52.23 | 52.84 | 51.86 | 52.65 | 7,281,415 | +1.19(+2.31%) |
Jan 31, 2023 | 51.34 | 51.73 | 51.12 | 51.46 | 5,737,100 | -0.36(-0.70%) |
Jan 30, 2023 | 52.21 | 52.26 | 51.61 | 51.82 | 6,871,130 | -2.03(-3.76%) |
Jan 27, 2023 | 54.07 | 54.07 | 53.52 | 53.85 | 7,232,159 | -0.12(-0.23%) |
Jan 26, 2023 | 53.81 | 54.01 | 53.49 | 53.97 | 5,080,345 | +0.77(+1.44%) |
Jan 25, 2023 | 52.95 | 53.22 | 52.45 | 53.20 | 3,820,631 | +0.13(+0.25%) |
Jan 24, 2023 | 52.73 | 53.15 | 52.71 | 53.07 | 5,938,679 | -0.06(-0.11%) |
Jan 23, 2023 | 52.84 | 53.38 | 52.68 | 53.13 | 5,450,454 | +0.61(+1.17%) |
Jan 20, 2023 | 52.02 | 52.55 | 51.89 | 52.51 | 4,098,175 | +1.10(+2.15%) |
Jan 19, 2023 | 51.08 | 51.54 | 50.99 | 51.41 | 6,128,948 | +0.93(+1.85%) |
Jan 18, 2023 | 51.53 | 51.62 | 50.46 | 50.48 | 6,236,444 | -0.63(-1.24%) |
Jan 17, 2023 | 51.28 | 51.31 | 50.83 | 51.11 | 8,229,925 | -0.63(-1.22%) |
Jan 13, 2023 | 51.28 | 51.78 | 51.25 | 51.74 | 9,345,045 | +0.83(+1.62%) |
Jan 12, 2023 | 50.97 | 51.01 | 50.34 | 50.92 | 7,207,459 | -0.37(-0.73%) |
Jan 11, 2023 | 50.99 | 51.43 | 50.75 | 51.29 | 6,063,395 | +0.41(+0.81%) |
Jan 10, 2023 | 50.62 | 50.96 | 50.24 | 50.88 | 5,069,098 | +0.51(+1.01%) |
Jan 09, 2023 | 50.87 | 50.97 | 50.34 | 50.37 | 6,678,658 | +0.18(+0.36%) |
Jan 06, 2023 | 49.72 | 50.23 | 49.22 | 50.19 | 15,820,532 | +0.28(+0.56%) |
Jan 05, 2023 | 49.35 | 50.06 | 49.25 | 49.91 | 12,633,758 | -0.04(-0.08%) |
Jan 04, 2023 | 48.79 | 49.98 | 48.46 | 49.95 | 10,113,623 | +2.78(+5.91%) |