Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 44.56 | 44.91 | 44.30 | 44.83 | 16,743,368 | +0.78(+1.78%) |
Mar 30, 2023 | 44.44 | 44.59 | 43.73 | 44.05 | 14,877,002 | +0.11(+0.26%) |
Mar 29, 2023 | 43.59 | 43.99 | 43.47 | 43.94 | 15,733,712 | +0.70(+1.61%) |
Mar 28, 2023 | 42.76 | 43.25 | 42.54 | 43.24 | 16,944,322 | +0.42(+0.98%) |
Mar 27, 2023 | 42.13 | 43.03 | 41.96 | 42.82 | 30,672,742 | +1.60(+3.87%) |
Mar 24, 2023 | 40.96 | 41.23 | 40.17 | 41.22 | 26,630,204 | -0.33(-0.78%) |
Mar 23, 2023 | 42.37 | 42.88 | 41.22 | 41.54 | 25,212,972 | -0.25(-0.59%) |
Mar 22, 2023 | 43.20 | 43.32 | 41.76 | 41.79 | 22,650,800 | -1.30(-3.02%) |
Mar 21, 2023 | 43.57 | 44.00 | 42.98 | 43.09 | 31,193,064 | +0.94(+2.22%) |
Mar 20, 2023 | 42.75 | 43.73 | 41.98 | 42.16 | 33,357,202 | -0.15(-0.36%) |
Mar 17, 2023 | 43.01 | 43.01 | 41.89 | 42.31 | 38,833,008 | -1.31(-3.00%) |
Mar 16, 2023 | 42.70 | 44.07 | 41.78 | 43.62 | 30,207,962 | +0.76(+1.78%) |
Mar 15, 2023 | 43.45 | 43.50 | 42.17 | 42.85 | 43,740,176 | -2.47(-5.44%) |
Mar 14, 2023 | 45.14 | 45.88 | 44.52 | 45.32 | 44,088,920 | +2.54(+5.95%) |
Mar 13, 2023 | 44.94 | 45.17 | 42.64 | 42.78 | 53,010,248 | -3.44(-7.45%) |
Mar 10, 2023 | 45.97 | 47.21 | 45.06 | 46.22 | 31,136,116 | -0.25(-0.53%) |
Mar 09, 2023 | 48.36 | 48.60 | 46.29 | 46.47 | 30,792,446 | -1.99(-4.10%) |
Mar 08, 2023 | 48.82 | 49.02 | 48.09 | 48.46 | 13,427,040 | -0.38(-0.78%) |
Mar 07, 2023 | 49.53 | 49.84 | 48.51 | 48.84 | 32,372,672 | -1.05(-2.11%) |
Mar 06, 2023 | 50.06 | 50.15 | 49.73 | 49.89 | 13,274,540 | -0.16(-0.32%) |
Mar 03, 2023 | 49.22 | 50.09 | 49.22 | 50.05 | 16,608,152 | +0.91(+1.85%) |
Mar 02, 2023 | 48.94 | 49.19 | 48.25 | 49.15 | 19,026,332 | -0.10(-0.19%) |
Mar 01, 2023 | 48.25 | 49.28 | 48.09 | 49.24 | 16,693,662 | +0.77(+1.60%) |
Feb 28, 2023 | 48.27 | 48.64 | 48.05 | 48.47 | 13,515,571 | +0.21(+0.44%) |
Feb 27, 2023 | 48.29 | 48.94 | 48.18 | 48.26 | 14,875,026 | +0.28(+0.58%) |
Feb 24, 2023 | 47.81 | 48.13 | 47.47 | 47.98 | 15,214,481 | -0.19(-0.40%) |
Feb 23, 2023 | 48.13 | 48.40 | 47.52 | 48.17 | 13,119,608 | +0.33(+0.68%) |
Feb 22, 2023 | 47.70 | 48.27 | 47.21 | 47.85 | 15,082,541 | +0.19(+0.40%) |
Feb 21, 2023 | 48.52 | 48.68 | 47.26 | 47.65 | 23,943,258 | -1.51(-3.07%) |
Feb 17, 2023 | 49.01 | 49.32 | 48.68 | 49.17 | 12,861,906 | -0.04(-0.08%) |
Feb 16, 2023 | 49.10 | 49.56 | 48.85 | 49.20 | 9,825,591 | -0.34(-0.69%) |
Feb 15, 2023 | 48.61 | 49.61 | 48.58 | 49.55 | 9,639,514 | +0.20(+0.41%) |
Feb 14, 2023 | 48.70 | 49.48 | 48.28 | 49.35 | 17,020,770 | +0.58(+1.20%) |
Feb 13, 2023 | 47.80 | 48.84 | 47.73 | 48.76 | 12,140,395 | +0.85(+1.78%) |
Feb 10, 2023 | 47.64 | 47.99 | 46.99 | 47.91 | 17,277,480 | +0.12(+0.26%) |
Feb 09, 2023 | 49.10 | 49.20 | 47.67 | 47.79 | 17,557,080 | -1.12(-2.29%) |
Feb 08, 2023 | 48.54 | 49.25 | 48.38 | 48.91 | 13,948,064 | +0.02(+0.04%) |
Feb 07, 2023 | 48.52 | 49.49 | 48.37 | 48.89 | 15,015,729 | +0.26(+0.53%) |
Feb 06, 2023 | 48.19 | 48.75 | 47.72 | 48.63 | 16,876,116 | -0.09(-0.18%) |
Feb 03, 2023 | 48.78 | 49.28 | 48.31 | 48.72 | 20,970,090 | -0.73(-1.47%) |
Feb 02, 2023 | 49.78 | 50.40 | 48.97 | 49.44 | 23,564,980 | +0.07(+0.13%) |
Feb 01, 2023 | 48.80 | 49.94 | 48.68 | 49.38 | 23,345,956 | -0.07(-0.13%) |
Jan 31, 2023 | 49.10 | 49.44 | 48.88 | 49.44 | 36,774,308 | +0.45(+0.91%) |
Jan 30, 2023 | 48.70 | 49.27 | 48.61 | 49.00 | 11,745,846 | -0.10(-0.21%) |
Jan 27, 2023 | 49.20 | 49.41 | 48.91 | 49.10 | 19,321,726 | -0.31(-0.63%) |
Jan 26, 2023 | 49.31 | 49.48 | 48.77 | 49.41 | 23,645,596 | +0.27(+0.56%) |
Jan 25, 2023 | 48.15 | 49.18 | 48.15 | 49.14 | 21,867,376 | +0.45(+0.93%) |
Jan 24, 2023 | 48.69 | 49.19 | 47.74 | 48.69 | 16,058,253 | -0.53(-1.08%) |
Jan 23, 2023 | 48.33 | 49.51 | 48.17 | 49.22 | 19,569,632 | +0.84(+1.74%) |
Jan 20, 2023 | 47.04 | 48.39 | 46.64 | 48.37 | 21,435,552 | +1.63(+3.48%) |
Jan 19, 2023 | 46.06 | 46.96 | 45.89 | 46.74 | 15,703,354 | -0.06(-0.12%) |
Jan 18, 2023 | 47.57 | 47.79 | 46.62 | 46.80 | 20,011,720 | -0.83(-1.75%) |
Jan 17, 2023 | 47.21 | 48.04 | 47.09 | 47.63 | 29,775,022 | +0.37(+0.78%) |
Jan 13, 2023 | 45.93 | 47.56 | 45.20 | 47.26 | 29,611,966 | +0.79(+1.69%) |
Jan 12, 2023 | 46.45 | 46.84 | 45.97 | 46.48 | 17,189,000 | +0.36(+0.78%) |
Jan 11, 2023 | 45.65 | 46.15 | 45.31 | 46.12 | 18,101,576 | +0.49(+1.08%) |
Jan 10, 2023 | 45.03 | 45.65 | 44.68 | 45.63 | 13,122,548 | +0.62(+1.37%) |
Jan 09, 2023 | 45.34 | 45.75 | 44.94 | 45.01 | 17,682,230 | +0.22(+0.49%) |
Jan 06, 2023 | 44.56 | 45.15 | 44.13 | 44.79 | 17,676,480 | +0.53(+1.20%) |
Jan 05, 2023 | 44.22 | 44.46 | 43.52 | 44.26 | 13,006,347 | -0.20(-0.45%) |
Jan 04, 2023 | 44.06 | 45.01 | 43.87 | 44.46 | 22,707,016 | +1.12(+2.58%) |