Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 42.88 | 43.21 | 42.55 | 43.16 | 4,167,032 | +0.45(+1.05%) |
Mar 30, 2023 | 42.96 | 43.12 | 42.44 | 42.71 | 3,556,401 | +0.27(+0.64%) |
Mar 29, 2023 | 42.02 | 42.48 | 42.02 | 42.44 | 3,688,398 | +0.74(+1.77%) |
Mar 28, 2023 | 41.56 | 41.83 | 41.40 | 41.70 | 2,906,275 | +0.26(+0.63%) |
Mar 27, 2023 | 41.61 | 41.85 | 41.39 | 41.44 | 4,153,419 | -0.06(-0.14%) |
Mar 24, 2023 | 41.06 | 41.69 | 40.53 | 41.50 | 4,668,897 | +0.20(+0.49%) |
Mar 23, 2023 | 41.92 | 42.02 | 40.88 | 41.29 | 4,943,233 | -0.40(-0.96%) |
Mar 22, 2023 | 42.40 | 42.89 | 41.66 | 41.69 | 5,230,538 | -0.87(-2.03%) |
Mar 21, 2023 | 41.97 | 42.78 | 41.93 | 42.56 | 6,294,206 | +0.69(+1.65%) |
Mar 20, 2023 | 40.95 | 42.28 | 40.86 | 41.87 | 6,373,274 | +0.93(+2.27%) |
Mar 17, 2023 | 40.03 | 41.16 | 39.83 | 40.94 | 11,828,803 | +0.62(+1.53%) |
Mar 16, 2023 | 39.18 | 40.49 | 39.13 | 40.32 | 6,191,016 | +0.62(+1.57%) |
Mar 15, 2023 | 39.39 | 39.83 | 39.04 | 39.70 | 5,901,363 | -0.34(-0.85%) |
Mar 14, 2023 | 40.64 | 40.81 | 39.51 | 40.04 | 6,546,636 | +0.07(+0.17%) |
Mar 13, 2023 | 40.49 | 40.74 | 39.90 | 39.97 | 6,112,647 | -0.92(-2.26%) |
Mar 10, 2023 | 41.59 | 41.70 | 40.54 | 40.90 | 4,653,639 | -0.89(-2.12%) |
Mar 09, 2023 | 42.82 | 43.07 | 41.75 | 41.78 | 4,204,888 | -1.03(-2.41%) |
Mar 08, 2023 | 42.42 | 42.88 | 41.75 | 42.81 | 6,306,178 | +0.27(+0.64%) |
Mar 07, 2023 | 43.39 | 43.61 | 42.39 | 42.54 | 5,506,762 | -0.74(-1.72%) |
Mar 06, 2023 | 44.45 | 44.59 | 43.18 | 43.29 | 6,173,504 | -1.25(-2.80%) |
Mar 03, 2023 | 44.43 | 44.73 | 44.31 | 44.53 | 3,870,840 | +0.45(+1.01%) |
Mar 02, 2023 | 44.01 | 44.24 | 43.82 | 44.09 | 4,282,432 | -0.16(-0.37%) |
Mar 01, 2023 | 44.19 | 44.76 | 43.90 | 44.25 | 4,378,669 | -0.15(-0.33%) |
Feb 28, 2023 | 44.21 | 44.79 | 44.09 | 44.40 | 5,519,352 | +0.10(+0.22%) |
Feb 27, 2023 | 43.84 | 44.35 | 43.60 | 44.30 | 5,363,157 | +0.71(+1.62%) |
Feb 24, 2023 | 43.25 | 43.77 | 42.86 | 43.60 | 5,991,082 | -0.27(-0.62%) |
Feb 23, 2023 | 43.91 | 44.39 | 42.28 | 43.87 | 12,878,437 | -2.42(-5.22%) |
Feb 22, 2023 | 46.55 | 46.75 | 45.85 | 46.28 | 7,609,880 | -0.04(-0.08%) |
Feb 21, 2023 | 46.32 | 47.21 | 46.26 | 46.32 | 6,148,016 | -0.34(-0.73%) |
Feb 17, 2023 | 46.97 | 47.11 | 46.19 | 46.66 | 5,698,520 | -0.41(-0.86%) |
Feb 16, 2023 | 47.03 | 47.58 | 46.71 | 47.07 | 3,887,642 | -0.96(-1.99%) |
Feb 15, 2023 | 46.83 | 48.04 | 46.63 | 48.03 | 3,833,500 | +0.82(+1.74%) |
Feb 14, 2023 | 47.14 | 47.58 | 46.63 | 47.20 | 4,052,325 | -0.13(-0.27%) |
Feb 13, 2023 | 46.62 | 47.42 | 46.35 | 47.33 | 4,904,299 | +0.82(+1.77%) |
Feb 10, 2023 | 46.51 | 46.74 | 46.09 | 46.51 | 3,871,769 | -0.30(-0.64%) |
Feb 09, 2023 | 48.12 | 48.22 | 46.57 | 46.81 | 3,176,347 | -0.74(-1.57%) |
Feb 08, 2023 | 47.98 | 47.98 | 47.23 | 47.55 | 3,545,430 | -0.98(-2.01%) |
Feb 07, 2023 | 48.14 | 48.72 | 47.46 | 48.53 | 3,656,404 | +0.18(+0.38%) |
Feb 06, 2023 | 48.39 | 48.75 | 48.03 | 48.34 | 3,248,618 | -0.66(-1.34%) |
Feb 03, 2023 | 48.66 | 49.63 | 48.47 | 49.00 | 3,937,029 | -0.97(-1.94%) |
Feb 02, 2023 | 49.09 | 50.52 | 49.03 | 49.97 | 6,604,718 | +1.22(+2.50%) |
Feb 01, 2023 | 47.65 | 49.08 | 47.10 | 48.75 | 4,719,040 | +0.87(+1.82%) |
Jan 31, 2023 | 47.31 | 47.93 | 47.20 | 47.88 | 4,503,259 | +0.59(+1.25%) |
Jan 30, 2023 | 46.74 | 48.25 | 46.73 | 47.29 | 4,203,628 | -0.11(-0.22%) |
Jan 27, 2023 | 47.37 | 48.07 | 47.28 | 47.40 | 4,033,424 | -0.15(-0.33%) |
Jan 26, 2023 | 47.84 | 47.85 | 46.58 | 47.55 | 4,293,614 | +0.22(+0.47%) |
Jan 25, 2023 | 44.95 | 47.46 | 44.80 | 47.33 | 6,157,313 | +2.17(+4.80%) |
Jan 24, 2023 | 45.73 | 45.87 | 44.98 | 45.16 | 5,026,404 | -0.94(-2.04%) |
Jan 23, 2023 | 45.40 | 46.27 | 45.05 | 46.10 | 3,364,514 | +0.97(+2.14%) |
Jan 20, 2023 | 44.26 | 45.20 | 44.05 | 45.13 | 3,551,321 | +1.08(+2.46%) |
Jan 19, 2023 | 44.16 | 44.43 | 43.47 | 44.05 | 5,806,276 | -0.43(-0.96%) |
Jan 18, 2023 | 45.46 | 45.84 | 44.45 | 44.48 | 3,544,855 | -0.76(-1.69%) |
Jan 17, 2023 | 44.72 | 45.57 | 44.54 | 45.24 | 5,390,587 | +0.49(+1.10%) |
Jan 13, 2023 | 44.22 | 44.79 | 43.95 | 44.75 | 3,234,290 | -0.16(-0.37%) |
Jan 12, 2023 | 45.20 | 45.27 | 44.32 | 44.91 | 3,941,157 | -0.17(-0.39%) |
Jan 11, 2023 | 44.20 | 45.16 | 44.03 | 45.08 | 5,641,428 | +1.47(+3.37%) |
Jan 10, 2023 | 41.90 | 43.65 | 41.90 | 43.61 | 4,582,536 | +1.52(+3.61%) |
Jan 09, 2023 | 43.30 | 43.95 | 42.02 | 42.10 | 7,329,614 | -1.54(-3.52%) |
Jan 06, 2023 | 42.19 | 43.96 | 41.65 | 43.63 | 5,472,871 | +1.94(+4.66%) |
Jan 05, 2023 | 41.60 | 41.94 | 41.14 | 41.69 | 3,874,863 | +0.01(+0.02%) |
Jan 04, 2023 | 41.39 | 41.92 | 40.90 | 41.68 | 3,869,062 | +0.91(+2.23%) |