Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 52.13 | 52.57 | 51.84 | 52.52 | 1,315,874 | +0.57(+1.10%) |
Mar 30, 2023 | 51.88 | 52.16 | 51.55 | 51.95 | 1,686,725 | +0.63(+1.23%) |
Mar 29, 2023 | 49.82 | 51.49 | 49.79 | 51.32 | 2,413,723 | +0.45(+0.88%) |
Mar 28, 2023 | 50.61 | 52.20 | 50.23 | 50.87 | 3,545,287 | +2.26(+4.65%) |
Mar 27, 2023 | 49.33 | 50.00 | 48.35 | 48.61 | 1,496,235 | -0.62(-1.26%) |
Mar 24, 2023 | 48.81 | 49.26 | 48.44 | 49.23 | 2,010,487 | +0.13(+0.26%) |
Mar 23, 2023 | 49.07 | 50.05 | 48.62 | 49.10 | 1,436,790 | +0.31(+0.64%) |
Mar 22, 2023 | 50.07 | 50.39 | 48.76 | 48.79 | 1,185,890 | -1.31(-2.61%) |
Mar 21, 2023 | 50.65 | 50.95 | 49.66 | 50.10 | 1,028,621 | -0.10(-0.20%) |
Mar 20, 2023 | 49.53 | 50.46 | 49.48 | 50.20 | 1,130,030 | +0.76(+1.54%) |
Mar 17, 2023 | 50.80 | 50.80 | 49.33 | 49.44 | 2,127,182 | -1.44(-2.83%) |
Mar 16, 2023 | 49.43 | 50.97 | 49.02 | 50.88 | 1,959,588 | +1.10(+2.21%) |
Mar 15, 2023 | 49.82 | 50.35 | 49.48 | 49.78 | 1,741,789 | -0.92(-1.81%) |
Mar 14, 2023 | 50.37 | 51.80 | 50.06 | 50.70 | 2,515,308 | +1.02(+2.05%) |
Mar 13, 2023 | 49.10 | 49.83 | 47.96 | 49.68 | 2,139,042 | +0.15(+0.30%) |
Mar 10, 2023 | 49.62 | 50.52 | 49.04 | 49.53 | 1,616,325 | -0.11(-0.22%) |
Mar 09, 2023 | 51.20 | 51.78 | 49.61 | 49.64 | 1,562,876 | -1.38(-2.70%) |
Mar 08, 2023 | 49.66 | 51.17 | 49.43 | 51.02 | 2,125,148 | +1.53(+3.09%) |
Mar 07, 2023 | 51.13 | 51.13 | 48.96 | 49.49 | 2,644,261 | -1.40(-2.75%) |
Mar 06, 2023 | 54.25 | 54.25 | 49.92 | 50.89 | 8,522,495 | +1.80(+3.67%) |
Mar 03, 2023 | 49.00 | 49.51 | 48.33 | 49.09 | 2,801,931 | +0.28(+0.57%) |
Mar 02, 2023 | 48.04 | 48.84 | 47.54 | 48.81 | 1,514,347 | +0.26(+0.54%) |
Mar 01, 2023 | 48.17 | 48.73 | 48.02 | 48.55 | 1,415,150 | +0.33(+0.68%) |
Feb 28, 2023 | 46.68 | 50.01 | 46.13 | 48.22 | 4,161,783 | +1.75(+3.77%) |
Feb 27, 2023 | 46.75 | 46.98 | 46.18 | 46.47 | 1,396,301 | +0.29(+0.63%) |
Feb 24, 2023 | 47.24 | 47.39 | 45.83 | 46.18 | 1,675,777 | -1.84(-3.83%) |
Feb 23, 2023 | 48.78 | 49.04 | 47.26 | 48.02 | 1,061,541 | +0.15(+0.31%) |
Feb 22, 2023 | 47.91 | 48.29 | 47.34 | 47.87 | 1,152,333 | +0.15(+0.31%) |
Feb 21, 2023 | 47.24 | 48.00 | 47.24 | 47.72 | 1,307,875 | -0.03(-0.06%) |
Feb 17, 2023 | 47.84 | 48.05 | 47.29 | 47.75 | 848,759 | -0.22(-0.46%) |
Feb 16, 2023 | 48.33 | 48.74 | 47.83 | 47.97 | 1,751,970 | -0.93(-1.90%) |
Feb 15, 2023 | 48.50 | 49.30 | 48.21 | 48.90 | 906,801 | -0.09(-0.18%) |
Feb 14, 2023 | 49.05 | 49.83 | 48.55 | 48.99 | 868,502 | -0.47(-0.95%) |
Feb 13, 2023 | 48.49 | 49.51 | 48.32 | 49.46 | 905,092 | +0.92(+1.90%) |
Feb 10, 2023 | 48.36 | 48.88 | 48.19 | 48.54 | 1,411,874 | -0.17(-0.35%) |
Feb 09, 2023 | 49.90 | 50.00 | 48.68 | 48.71 | 764,325 | -0.64(-1.30%) |
Feb 08, 2023 | 50.04 | 50.59 | 48.85 | 49.35 | 1,264,685 | -0.86(-1.71%) |
Feb 07, 2023 | 49.16 | 50.33 | 48.48 | 50.21 | 2,221,124 | +0.71(+1.43%) |
Feb 06, 2023 | 49.50 | 49.93 | 49.21 | 49.50 | 865,575 | -0.82(-1.63%) |
Feb 03, 2023 | 50.73 | 51.06 | 49.74 | 50.32 | 1,701,208 | -1.15(-2.23%) |
Feb 02, 2023 | 52.13 | 52.60 | 51.12 | 51.47 | 2,479,713 | -0.56(-1.08%) |
Feb 01, 2023 | 51.69 | 52.25 | 50.55 | 52.03 | 1,844,145 | +0.01(+0.02%) |
Jan 31, 2023 | 50.61 | 52.04 | 50.41 | 52.02 | 1,320,984 | +1.31(+2.58%) |
Jan 30, 2023 | 50.60 | 51.55 | 50.60 | 50.71 | 1,240,847 | -0.32(-0.63%) |
Jan 27, 2023 | 50.78 | 51.30 | 50.41 | 51.03 | 788,127 | -0.04(-0.08%) |
Jan 26, 2023 | 50.36 | 51.11 | 50.15 | 51.07 | 1,184,828 | +1.08(+2.16%) |
Jan 25, 2023 | 49.68 | 50.24 | 49.28 | 49.99 | 1,106,021 | -0.27(-0.54%) |
Jan 24, 2023 | 51.30 | 51.30 | 50.24 | 50.26 | 842,402 | -1.00(-1.95%) |
Jan 23, 2023 | 50.69 | 51.44 | 50.51 | 51.26 | 1,370,635 | +0.97(+1.93%) |
Jan 20, 2023 | 50.14 | 50.53 | 48.94 | 50.29 | 1,313,703 | +0.15(+0.30%) |
Jan 19, 2023 | 50.62 | 50.93 | 49.97 | 50.14 | 1,069,703 | -0.88(-1.72%) |
Jan 18, 2023 | 51.43 | 52.52 | 51.00 | 51.02 | 1,741,860 | -0.09(-0.18%) |
Jan 17, 2023 | 50.89 | 51.64 | 50.68 | 51.11 | 1,288,209 | +0.02(+0.04%) |
Jan 13, 2023 | 50.31 | 51.28 | 50.19 | 51.09 | 923,119 | +0.17(+0.33%) |
Jan 12, 2023 | 51.61 | 51.86 | 50.80 | 50.92 | 707,677 | -0.31(-0.61%) |
Jan 11, 2023 | 52.07 | 52.31 | 50.89 | 51.23 | 1,123,621 | -0.65(-1.25%) |
Jan 10, 2023 | 51.75 | 52.35 | 51.34 | 51.88 | 937,999 | -0.05(-0.10%) |
Jan 09, 2023 | 51.89 | 53.16 | 51.66 | 51.93 | 1,634,105 | +0.51(+0.99%) |
Jan 06, 2023 | 50.04 | 51.48 | 49.53 | 51.42 | 1,906,851 | +2.01(+4.07%) |
Jan 05, 2023 | 48.91 | 50.04 | 48.56 | 49.41 | 1,337,986 | -0.01(-0.02%) |
Jan 04, 2023 | 51.40 | 51.73 | 49.32 | 49.42 | 1,537,903 | -1.32(-2.60%) |