Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 41.41 | 42.17 | 41.04 | 41.99 | 3,121,321 | +0.79(+1.92%) |
Mar 30, 2023 | 41.04 | 42.31 | 40.82 | 41.20 | 4,865,484 | +0.81(+2.00%) |
Mar 29, 2023 | 40.74 | 40.84 | 40.16 | 40.39 | 4,211,630 | +0.40(+1.01%) |
Mar 28, 2023 | 39.71 | 40.48 | 39.52 | 39.98 | 3,455,228 | +0.40(+1.02%) |
Mar 27, 2023 | 39.96 | 40.22 | 39.04 | 39.58 | 3,950,370 | +0.04(+0.10%) |
Mar 24, 2023 | 38.75 | 39.64 | 38.29 | 39.54 | 4,069,270 | -0.15(-0.37%) |
Mar 23, 2023 | 40.03 | 41.07 | 39.20 | 39.69 | 4,214,125 | +0.17(+0.42%) |
Mar 22, 2023 | 41.39 | 41.67 | 39.42 | 39.52 | 6,753,701 | -1.83(-4.41%) |
Mar 21, 2023 | 40.57 | 41.90 | 40.57 | 41.35 | 4,391,594 | +1.61(+4.05%) |
Mar 20, 2023 | 39.35 | 40.23 | 39.16 | 39.74 | 8,676,296 | +1.11(+2.89%) |
Mar 17, 2023 | 40.06 | 40.20 | 38.38 | 38.62 | 10,432,396 | -1.58(-3.93%) |
Mar 16, 2023 | 38.64 | 40.55 | 37.99 | 40.20 | 6,610,624 | +0.97(+2.46%) |
Mar 15, 2023 | 41.76 | 41.90 | 38.33 | 39.23 | 9,596,564 | -4.76(-10.81%) |
Mar 14, 2023 | 45.21 | 45.61 | 43.33 | 43.99 | 4,250,272 | -0.12(-0.27%) |
Mar 13, 2023 | 42.92 | 45.43 | 41.68 | 44.11 | 6,024,061 | -0.20(-0.45%) |
Mar 10, 2023 | 47.47 | 47.47 | 43.86 | 44.31 | 6,280,178 | -2.95(-6.24%) |
Mar 09, 2023 | 50.02 | 50.45 | 46.69 | 47.26 | 5,664,174 | -3.08(-6.12%) |
Mar 08, 2023 | 49.73 | 50.55 | 49.08 | 50.33 | 3,512,753 | +0.84(+1.69%) |
Mar 07, 2023 | 52.07 | 52.33 | 49.25 | 49.49 | 6,383,091 | -3.47(-6.56%) |
Mar 06, 2023 | 53.28 | 54.16 | 52.66 | 52.97 | 5,242,320 | -1.71(-3.12%) |
Mar 03, 2023 | 53.50 | 54.89 | 52.88 | 54.67 | 6,258,058 | +1.80(+3.41%) |
Mar 02, 2023 | 49.43 | 52.89 | 49.29 | 52.87 | 6,568,581 | +2.01(+3.95%) |
Mar 01, 2023 | 50.51 | 52.15 | 49.76 | 50.86 | 7,709,850 | +2.67(+5.54%) |
Feb 28, 2023 | 47.51 | 49.28 | 47.07 | 48.19 | 3,928,001 | +0.89(+1.87%) |
Feb 27, 2023 | 46.14 | 47.70 | 45.66 | 47.31 | 5,005,718 | +1.57(+3.42%) |
Feb 24, 2023 | 46.21 | 46.21 | 44.58 | 45.74 | 4,658,650 | -1.49(-3.15%) |
Feb 23, 2023 | 47.76 | 48.28 | 45.84 | 47.23 | 4,721,212 | -1.00(-2.08%) |
Feb 22, 2023 | 48.97 | 50.18 | 47.77 | 48.23 | 7,838,252 | +0.90(+1.89%) |
Feb 21, 2023 | 47.40 | 49.03 | 47.08 | 47.34 | 5,462,161 | +1.16(+2.52%) |
Feb 17, 2023 | 47.44 | 47.46 | 45.61 | 46.18 | 5,636,490 | -1.85(-3.85%) |
Feb 16, 2023 | 47.55 | 49.67 | 47.32 | 48.03 | 5,517,877 | +0.35(+0.74%) |
Feb 15, 2023 | 46.79 | 47.85 | 46.56 | 47.67 | 3,679,928 | -0.51(-1.06%) |
Feb 14, 2023 | 46.78 | 48.33 | 46.22 | 48.18 | 4,361,299 | +0.97(+2.04%) |
Feb 13, 2023 | 47.65 | 47.96 | 46.40 | 47.22 | 3,383,060 | -0.73(-1.52%) |
Feb 10, 2023 | 48.53 | 48.74 | 47.46 | 47.95 | 4,683,944 | -1.30(-2.64%) |
Feb 09, 2023 | 50.69 | 50.88 | 48.96 | 49.25 | 4,260,456 | -0.60(-1.21%) |
Feb 08, 2023 | 51.38 | 51.88 | 49.84 | 49.85 | 4,720,332 | -2.58(-4.92%) |
Feb 07, 2023 | 51.37 | 52.59 | 50.09 | 52.43 | 4,423,523 | +1.20(+2.35%) |
Feb 06, 2023 | 54.30 | 54.56 | 50.09 | 51.23 | 5,487,810 | -0.71(-1.37%) |
Feb 03, 2023 | 52.59 | 53.55 | 51.78 | 51.94 | 3,601,053 | -0.91(-1.71%) |
Feb 02, 2023 | 53.45 | 53.64 | 51.13 | 52.84 | 4,737,265 | -0.91(-1.69%) |
Feb 01, 2023 | 51.31 | 53.90 | 50.83 | 53.75 | 5,559,372 | +2.30(+4.48%) |
Jan 31, 2023 | 49.14 | 51.50 | 48.78 | 51.44 | 4,709,489 | +1.87(+3.77%) |
Jan 30, 2023 | 51.12 | 51.34 | 49.51 | 49.57 | 4,436,797 | -2.37(-4.57%) |
Jan 27, 2023 | 50.61 | 52.65 | 50.20 | 51.95 | 4,846,377 | +0.63(+1.23%) |
Jan 26, 2023 | 51.63 | 51.95 | 49.64 | 51.32 | 4,024,235 | -0.08(-0.15%) |
Jan 25, 2023 | 51.08 | 51.90 | 50.29 | 51.39 | 4,647,610 | -0.67(-1.29%) |
Jan 24, 2023 | 50.44 | 53.24 | 50.42 | 52.06 | 5,646,213 | +1.10(+2.16%) |
Jan 23, 2023 | 50.49 | 51.21 | 49.65 | 50.96 | 4,375,806 | +0.74(+1.47%) |
Jan 20, 2023 | 48.38 | 50.94 | 47.94 | 50.22 | 6,192,376 | +1.46(+2.99%) |
Jan 19, 2023 | 50.36 | 52.33 | 48.77 | 48.77 | 12,327,067 | -3.87(-7.35%) |
Jan 18, 2023 | 55.64 | 56.73 | 52.32 | 52.64 | 9,168,276 | -1.39(-2.57%) |
Jan 17, 2023 | 53.78 | 54.64 | 53.24 | 54.02 | 5,367,238 | +0.25(+0.46%) |
Jan 13, 2023 | 52.03 | 54.18 | 51.65 | 53.78 | 4,769,749 | +1.27(+2.42%) |
Jan 12, 2023 | 52.03 | 52.55 | 49.83 | 52.51 | 5,820,934 | +1.35(+2.64%) |
Jan 11, 2023 | 52.40 | 52.73 | 50.89 | 51.16 | 5,251,192 | -1.01(-1.94%) |
Jan 10, 2023 | 49.83 | 52.32 | 49.15 | 52.17 | 5,819,753 | +2.67(+5.39%) |
Jan 09, 2023 | 46.86 | 49.88 | 46.77 | 49.50 | 6,267,337 | +3.85(+8.43%) |
Jan 06, 2023 | 45.81 | 47.01 | 44.98 | 45.65 | 4,717,100 | +0.86(+1.91%) |
Jan 05, 2023 | 44.61 | 45.29 | 43.47 | 44.80 | 3,894,642 | +0.35(+0.80%) |
Jan 04, 2023 | 44.09 | 45.20 | 43.69 | 44.44 | 3,577,298 | +0.54(+1.23%) |