Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 42.58 | 42.83 | 41.70 | 42.03 | 17,404,580 | -0.49(-1.15%) |
Mar 30, 2023 | 41.80 | 43.25 | 41.35 | 42.52 | 33,438,834 | +3.08(+7.82%) |
Mar 29, 2023 | 39.19 | 39.86 | 38.85 | 39.44 | 7,902,900 | -0.35(-0.89%) |
Mar 28, 2023 | 39.34 | 40.10 | 38.84 | 39.79 | 14,840,637 | +1.70(+4.45%) |
Mar 27, 2023 | 37.68 | 38.27 | 37.49 | 38.10 | 7,645,388 | -0.49(-1.27%) |
Mar 24, 2023 | 38.23 | 39.11 | 38.17 | 38.59 | 7,676,829 | +0.21(+0.55%) |
Mar 23, 2023 | 38.60 | 39.16 | 37.96 | 38.38 | 11,549,446 | +1.50(+4.08%) |
Mar 22, 2023 | 37.83 | 38.18 | 36.87 | 36.87 | 8,670,162 | -1.00(-2.63%) |
Mar 21, 2023 | 36.99 | 37.92 | 36.81 | 37.87 | 10,179,135 | +0.84(+2.28%) |
Mar 20, 2023 | 36.39 | 37.64 | 36.11 | 37.03 | 11,795,048 | -0.16(-0.44%) |
Mar 17, 2023 | 37.81 | 37.99 | 36.94 | 37.19 | 11,982,737 | -0.92(-2.41%) |
Mar 16, 2023 | 37.42 | 38.40 | 37.27 | 38.11 | 10,261,400 | +0.43(+1.14%) |
Mar 15, 2023 | 37.72 | 38.19 | 37.17 | 37.68 | 10,859,306 | -1.05(-2.72%) |
Mar 14, 2023 | 38.29 | 39.08 | 37.79 | 38.73 | 11,592,905 | +0.32(+0.82%) |
Mar 13, 2023 | 38.00 | 39.11 | 37.39 | 38.41 | 13,717,764 | -0.34(-0.89%) |
Mar 10, 2023 | 39.15 | 39.63 | 38.38 | 38.76 | 16,161,286 | -1.16(-2.90%) |
Mar 09, 2023 | 42.63 | 42.75 | 39.56 | 39.92 | 38,917,328 | -5.08(-11.28%) |
Mar 08, 2023 | 43.59 | 45.41 | 43.55 | 44.99 | 8,845,353 | +0.39(+0.88%) |
Mar 07, 2023 | 45.36 | 45.36 | 44.38 | 44.60 | 6,787,253 | -1.29(-2.82%) |
Mar 06, 2023 | 45.65 | 46.66 | 45.23 | 45.89 | 7,481,006 | +0.44(+0.97%) |
Mar 03, 2023 | 45.18 | 46.20 | 45.16 | 45.45 | 8,213,616 | +0.37(+0.83%) |
Mar 02, 2023 | 43.69 | 45.16 | 43.48 | 45.08 | 8,330,463 | +1.28(+2.93%) |
Mar 01, 2023 | 44.57 | 44.79 | 43.38 | 43.80 | 9,700,192 | +1.24(+2.90%) |
Feb 28, 2023 | 42.41 | 43.20 | 42.11 | 42.56 | 6,714,545 | -0.29(-0.67%) |
Feb 27, 2023 | 43.58 | 43.58 | 42.61 | 42.85 | 8,362,801 | -0.06(-0.13%) |
Feb 24, 2023 | 42.85 | 43.64 | 42.58 | 42.91 | 12,377,605 | -1.77(-3.97%) |
Feb 23, 2023 | 45.88 | 46.12 | 44.01 | 44.68 | 12,292,524 | +0.11(+0.26%) |
Feb 22, 2023 | 46.20 | 46.27 | 44.21 | 44.56 | 13,058,663 | -0.61(-1.36%) |
Feb 21, 2023 | 46.08 | 46.89 | 44.70 | 45.18 | 24,410,152 | -5.60(-11.03%) |
Feb 17, 2023 | 50.86 | 51.43 | 50.24 | 50.78 | 6,622,013 | -1.03(-2.00%) |
Feb 16, 2023 | 51.52 | 52.45 | 51.23 | 51.81 | 9,544,738 | +1.79(+3.58%) |
Feb 15, 2023 | 49.46 | 50.06 | 48.93 | 50.02 | 5,371,624 | -0.09(-0.17%) |
Feb 14, 2023 | 49.46 | 50.31 | 49.19 | 50.11 | 5,637,080 | -0.11(-0.21%) |
Feb 13, 2023 | 50.66 | 50.97 | 49.99 | 50.21 | 7,443,732 | +0.13(+0.27%) |
Feb 10, 2023 | 51.16 | 51.36 | 49.64 | 50.08 | 11,425,661 | -3.03(-5.70%) |
Feb 09, 2023 | 54.03 | 54.68 | 52.75 | 53.11 | 8,308,633 | +0.10(+0.18%) |
Feb 08, 2023 | 54.39 | 54.47 | 52.86 | 53.01 | 8,222,894 | -1.67(-3.05%) |
Feb 07, 2023 | 54.48 | 54.99 | 53.63 | 54.68 | 8,350,367 | +0.34(+0.63%) |
Feb 06, 2023 | 54.08 | 54.71 | 53.49 | 54.33 | 5,567,859 | -0.86(-1.56%) |
Feb 03, 2023 | 56.21 | 56.98 | 55.09 | 55.19 | 6,435,036 | -1.61(-2.83%) |
Feb 02, 2023 | 57.75 | 57.75 | 55.93 | 56.80 | 9,536,150 | -1.11(-1.92%) |
Feb 01, 2023 | 57.59 | 59.15 | 56.68 | 57.91 | 8,196,167 | +0.90(+1.58%) |
Jan 31, 2023 | 56.53 | 57.84 | 56.32 | 57.01 | 5,296,832 | -0.29(-0.50%) |
Jan 30, 2023 | 58.05 | 58.10 | 56.66 | 57.30 | 7,790,294 | -3.74(-6.13%) |
Jan 27, 2023 | 61.49 | 61.73 | 60.22 | 61.05 | 5,917,524 | +0.60(+1.00%) |
Jan 26, 2023 | 59.88 | 60.59 | 59.33 | 60.44 | 5,015,509 | +1.66(+2.82%) |
Jan 25, 2023 | 58.56 | 59.05 | 57.66 | 58.79 | 3,805,609 | -0.23(-0.39%) |
Jan 24, 2023 | 57.66 | 59.09 | 57.56 | 59.02 | 4,291,712 | +0.54(+0.92%) |
Jan 23, 2023 | 58.37 | 59.09 | 57.99 | 58.48 | 4,807,530 | +0.60(+1.04%) |
Jan 20, 2023 | 57.93 | 58.41 | 57.60 | 57.88 | 7,173,003 | +0.97(+1.70%) |
Jan 19, 2023 | 56.59 | 57.79 | 56.59 | 56.91 | 5,479,982 | +0.86(+1.54%) |
Jan 18, 2023 | 58.14 | 58.35 | 56.01 | 56.05 | 7,055,380 | -1.38(-2.40%) |
Jan 17, 2023 | 58.54 | 58.76 | 57.12 | 57.43 | 8,884,703 | -3.51(-5.77%) |
Jan 13, 2023 | 61.14 | 62.64 | 60.12 | 60.94 | 8,316,182 | +0.44(+0.73%) |
Jan 12, 2023 | 60.36 | 61.05 | 59.63 | 60.50 | 5,502,129 | +0.13(+0.22%) |
Jan 11, 2023 | 60.60 | 60.90 | 59.11 | 60.37 | 7,804,080 | -0.59(-0.97%) |
Jan 10, 2023 | 61.39 | 61.89 | 60.29 | 60.96 | 5,771,662 | +0.50(+0.82%) |
Jan 09, 2023 | 62.07 | 62.30 | 59.58 | 60.46 | 10,264,005 | -1.12(-1.82%) |
Jan 06, 2023 | 61.26 | 62.15 | 59.95 | 61.58 | 8,867,274 | -1.53(-2.43%) |
Jan 05, 2023 | 60.82 | 63.45 | 60.79 | 63.11 | 11,301,644 | -0.19(-0.30%) |
Jan 04, 2023 | 59.07 | 64.26 | 58.46 | 63.31 | 20,678,864 | +8.10(+14.68%) |