Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 47.92 | 48.86 | 47.59 | 48.78 | 1,995,652 | +1.27(+2.66%) |
Mar 30, 2023 | 48.37 | 48.44 | 47.33 | 47.51 | 1,163,239 | -0.32(-0.68%) |
Mar 29, 2023 | 47.75 | 47.88 | 47.18 | 47.84 | 1,171,927 | +0.73(+1.54%) |
Mar 28, 2023 | 46.89 | 47.53 | 46.60 | 47.11 | 1,517,117 | +0.26(+0.57%) |
Mar 27, 2023 | 47.34 | 47.62 | 46.49 | 46.85 | 2,140,078 | -0.30(-0.64%) |
Mar 24, 2023 | 47.01 | 47.35 | 46.25 | 47.15 | 1,936,811 | -0.33(-0.70%) |
Mar 23, 2023 | 48.23 | 48.85 | 46.92 | 47.48 | 2,318,991 | -0.77(-1.59%) |
Mar 22, 2023 | 49.83 | 50.00 | 48.24 | 48.25 | 2,370,231 | -2.08(-4.13%) |
Mar 21, 2023 | 49.72 | 50.67 | 49.66 | 50.33 | 2,254,642 | +1.15(+2.33%) |
Mar 20, 2023 | 48.67 | 49.34 | 48.41 | 49.18 | 1,709,903 | +0.79(+1.64%) |
Mar 17, 2023 | 49.52 | 49.52 | 48.08 | 48.39 | 3,123,182 | -1.10(-2.22%) |
Mar 16, 2023 | 48.90 | 49.77 | 48.47 | 49.49 | 1,614,428 | +0.27(+0.56%) |
Mar 15, 2023 | 48.93 | 49.58 | 48.47 | 49.21 | 2,180,847 | -0.50(-1.01%) |
Mar 14, 2023 | 50.24 | 50.57 | 49.14 | 49.71 | 2,631,239 | +0.41(+0.84%) |
Mar 13, 2023 | 48.65 | 49.74 | 48.23 | 49.30 | 2,720,682 | +0.15(+0.30%) |
Mar 10, 2023 | 50.25 | 50.25 | 48.53 | 49.15 | 2,723,713 | -0.93(-1.86%) |
Mar 09, 2023 | 50.59 | 51.44 | 50.02 | 50.08 | 2,397,107 | -0.29(-0.58%) |
Mar 08, 2023 | 50.33 | 50.52 | 49.84 | 50.38 | 2,125,698 | +0.22(+0.43%) |
Mar 07, 2023 | 51.04 | 51.30 | 50.12 | 50.16 | 1,238,625 | -0.79(-1.56%) |
Mar 06, 2023 | 52.00 | 52.15 | 50.89 | 50.96 | 1,870,140 | -0.94(-1.81%) |
Mar 03, 2023 | 51.55 | 52.11 | 50.93 | 51.90 | 1,052,844 | +0.80(+1.57%) |
Mar 02, 2023 | 50.05 | 51.27 | 49.85 | 51.09 | 1,492,301 | +0.46(+0.91%) |
Mar 01, 2023 | 51.24 | 51.61 | 50.51 | 50.63 | 1,673,683 | -0.80(-1.56%) |
Feb 28, 2023 | 51.35 | 51.95 | 51.24 | 51.44 | 1,898,846 | -0.01(-0.02%) |
Feb 27, 2023 | 51.60 | 52.32 | 51.09 | 51.45 | 1,509,461 | -0.04(-0.08%) |
Feb 24, 2023 | 51.35 | 51.70 | 51.05 | 51.49 | 1,573,594 | -0.78(-1.50%) |
Feb 23, 2023 | 52.36 | 52.58 | 51.26 | 52.27 | 1,767,129 | +0.23(+0.43%) |
Feb 22, 2023 | 51.89 | 52.38 | 51.46 | 52.05 | 1,219,647 | +0.50(+0.96%) |
Feb 21, 2023 | 52.98 | 53.05 | 51.23 | 51.55 | 2,033,509 | -2.15(-4.00%) |
Feb 17, 2023 | 54.19 | 54.19 | 53.01 | 53.70 | 1,385,489 | -0.76(-1.40%) |
Feb 16, 2023 | 53.75 | 54.98 | 53.40 | 54.46 | 1,141,892 | -0.35(-0.64%) |
Feb 15, 2023 | 53.58 | 55.02 | 53.58 | 54.81 | 1,564,365 | +0.72(+1.33%) |
Feb 14, 2023 | 55.00 | 55.19 | 53.84 | 54.09 | 1,730,166 | -1.10(-2.00%) |
Feb 13, 2023 | 54.04 | 55.22 | 53.81 | 55.19 | 2,926,852 | +1.46(+2.72%) |
Feb 10, 2023 | 53.21 | 54.45 | 52.53 | 53.73 | 4,600,662 | +1.03(+1.96%) |
Feb 09, 2023 | 51.23 | 55.26 | 50.92 | 52.69 | 4,561,740 | -0.12(-0.22%) |
Feb 08, 2023 | 52.94 | 53.18 | 52.15 | 52.81 | 3,235,194 | -0.38(-0.72%) |
Feb 07, 2023 | 52.44 | 53.41 | 51.97 | 53.19 | 1,689,134 | +0.19(+0.35%) |
Feb 06, 2023 | 53.35 | 53.48 | 52.67 | 53.00 | 1,372,027 | -1.04(-1.93%) |
Feb 03, 2023 | 54.10 | 54.93 | 53.63 | 54.05 | 1,995,286 | -1.27(-2.29%) |
Feb 02, 2023 | 53.85 | 55.75 | 53.63 | 55.32 | 2,807,225 | +2.28(+4.31%) |
Feb 01, 2023 | 51.72 | 53.66 | 51.64 | 53.03 | 3,314,015 | +1.12(+2.16%) |
Jan 31, 2023 | 49.64 | 51.92 | 49.54 | 51.91 | 1,817,883 | +2.73(+5.56%) |
Jan 30, 2023 | 49.35 | 49.98 | 49.16 | 49.18 | 1,090,587 | -0.62(-1.25%) |
Jan 27, 2023 | 49.24 | 50.06 | 48.96 | 49.80 | 1,032,430 | +0.45(+0.91%) |
Jan 26, 2023 | 49.18 | 49.66 | 48.37 | 49.35 | 2,280,305 | -0.72(-1.44%) |
Jan 25, 2023 | 49.27 | 50.14 | 48.94 | 50.08 | 1,086,629 | +0.20(+0.39%) |
Jan 24, 2023 | 49.38 | 50.56 | 49.37 | 49.88 | 1,331,386 | -0.01(-0.02%) |
Jan 23, 2023 | 49.15 | 49.95 | 48.94 | 49.89 | 1,629,767 | +0.97(+1.97%) |
Jan 20, 2023 | 47.36 | 49.02 | 46.89 | 48.93 | 1,842,028 | +1.85(+3.94%) |
Jan 19, 2023 | 48.61 | 48.67 | 47.01 | 47.07 | 2,062,084 | -2.10(-4.27%) |
Jan 18, 2023 | 50.36 | 50.51 | 49.11 | 49.17 | 2,197,458 | -0.53(-1.06%) |
Jan 17, 2023 | 50.16 | 50.79 | 49.64 | 49.70 | 1,697,900 | -1.04(-2.06%) |
Jan 13, 2023 | 50.12 | 50.93 | 49.81 | 50.74 | 1,480,990 | +0.13(+0.25%) |
Jan 12, 2023 | 51.01 | 51.01 | 49.32 | 50.61 | 1,338,752 | +0.18(+0.35%) |
Jan 11, 2023 | 49.15 | 50.50 | 49.10 | 50.44 | 1,467,442 | +0.86(+1.73%) |
Jan 10, 2023 | 48.76 | 49.59 | 48.58 | 49.58 | 1,482,272 | +0.44(+0.89%) |
Jan 09, 2023 | 49.06 | 50.10 | 48.88 | 49.14 | 1,865,750 | +0.68(+1.41%) |
Jan 06, 2023 | 47.41 | 48.75 | 47.22 | 48.46 | 1,425,578 | +1.48(+3.16%) |
Jan 05, 2023 | 46.94 | 47.28 | 46.18 | 46.97 | 1,796,592 | -0.58(-1.21%) |
Jan 04, 2023 | 47.16 | 47.74 | 46.74 | 47.55 | 1,226,443 | +1.28(+2.76%) |