Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 47.37 | 47.60 | 46.70 | 47.04 | 1,288,143 | +0.06(+0.13%) |
Mar 30, 2023 | 47.49 | 47.54 | 46.31 | 46.98 | 2,102,967 | -0.01(-0.02%) |
Mar 29, 2023 | 47.14 | 47.45 | 46.21 | 46.99 | 1,149,923 | +0.69(+1.49%) |
Mar 28, 2023 | 45.93 | 46.97 | 45.73 | 46.30 | 1,068,049 | +0.09(+0.19%) |
Mar 27, 2023 | 45.07 | 46.52 | 44.10 | 46.21 | 1,285,902 | +2.15(+4.88%) |
Mar 24, 2023 | 43.20 | 44.43 | 42.78 | 44.06 | 3,459,254 | -0.37(-0.82%) |
Mar 23, 2023 | 45.57 | 46.37 | 43.89 | 44.42 | 1,993,420 | -0.77(-1.70%) |
Mar 22, 2023 | 47.46 | 47.46 | 45.14 | 45.19 | 1,641,555 | -1.99(-4.23%) |
Mar 21, 2023 | 46.55 | 47.63 | 46.43 | 47.19 | 1,801,197 | +2.21(+4.92%) |
Mar 20, 2023 | 43.71 | 45.43 | 43.41 | 44.98 | 1,886,501 | +2.08(+4.86%) |
Mar 17, 2023 | 44.87 | 44.87 | 42.52 | 42.89 | 3,181,978 | -2.12(-4.71%) |
Mar 16, 2023 | 42.45 | 45.15 | 42.39 | 45.02 | 1,661,164 | +1.26(+2.89%) |
Mar 15, 2023 | 45.19 | 45.50 | 42.66 | 43.75 | 2,789,228 | -4.05(-8.47%) |
Mar 14, 2023 | 48.78 | 49.71 | 46.40 | 47.80 | 1,626,937 | -0.46(-0.96%) |
Mar 13, 2023 | 48.71 | 50.69 | 47.86 | 48.26 | 1,941,323 | -2.08(-4.14%) |
Mar 10, 2023 | 51.82 | 52.57 | 50.00 | 50.35 | 1,034,837 | -1.70(-3.26%) |
Mar 09, 2023 | 53.78 | 54.92 | 51.96 | 52.05 | 1,091,074 | -1.27(-2.39%) |
Mar 08, 2023 | 54.54 | 55.34 | 52.32 | 53.32 | 1,141,691 | -1.63(-2.96%) |
Mar 07, 2023 | 55.96 | 56.37 | 54.51 | 54.95 | 967,891 | -1.46(-2.59%) |
Mar 06, 2023 | 56.37 | 56.48 | 55.14 | 56.41 | 1,854,897 | -0.68(-1.19%) |
Mar 03, 2023 | 54.82 | 58.17 | 54.30 | 57.09 | 1,543,506 | +1.16(+2.08%) |
Mar 02, 2023 | 54.25 | 56.39 | 53.64 | 55.93 | 1,077,106 | +1.28(+2.35%) |
Mar 01, 2023 | 52.84 | 54.82 | 52.84 | 54.64 | 1,043,425 | +1.54(+2.90%) |
Feb 28, 2023 | 55.92 | 55.95 | 53.05 | 53.10 | 1,572,275 | -1.63(-2.98%) |
Feb 27, 2023 | 54.54 | 55.61 | 53.73 | 54.73 | 1,175,391 | +0.38(+0.71%) |
Feb 24, 2023 | 52.58 | 54.35 | 51.84 | 54.35 | 1,812,672 | +1.09(+2.04%) |
Feb 23, 2023 | 52.19 | 53.65 | 51.54 | 53.26 | 1,972,758 | +1.69(+3.28%) |
Feb 22, 2023 | 53.64 | 53.64 | 50.06 | 51.57 | 5,335,989 | -5.58(-9.77%) |
Feb 21, 2023 | 57.56 | 58.66 | 56.97 | 57.15 | 1,417,912 | -0.93(-1.59%) |
Feb 17, 2023 | 60.15 | 60.15 | 57.32 | 58.07 | 1,660,412 | -2.99(-4.90%) |
Feb 16, 2023 | 62.43 | 63.24 | 61.03 | 61.07 | 791,636 | -1.73(-2.76%) |
Feb 15, 2023 | 62.72 | 63.30 | 60.98 | 62.80 | 993,829 | -1.64(-2.55%) |
Feb 14, 2023 | 62.99 | 64.68 | 62.73 | 64.44 | 817,221 | +0.82(+1.28%) |
Feb 13, 2023 | 63.34 | 64.14 | 62.54 | 63.63 | 668,451 | -0.20(-0.31%) |
Feb 10, 2023 | 61.12 | 64.04 | 60.75 | 63.82 | 976,994 | +3.82(+6.37%) |
Feb 09, 2023 | 62.45 | 62.45 | 59.79 | 60.00 | 1,058,126 | -2.18(-3.50%) |
Feb 08, 2023 | 62.33 | 63.14 | 61.81 | 62.18 | 677,461 | -0.75(-1.19%) |
Feb 07, 2023 | 60.30 | 63.00 | 59.78 | 62.93 | 1,002,014 | +3.33(+5.58%) |
Feb 06, 2023 | 61.05 | 61.69 | 59.12 | 59.60 | 908,496 | -1.60(-2.62%) |
Feb 03, 2023 | 60.20 | 63.31 | 59.91 | 61.20 | 1,167,809 | +0.73(+1.20%) |
Feb 02, 2023 | 63.40 | 63.56 | 59.55 | 60.48 | 1,365,314 | -2.90(-4.58%) |
Feb 01, 2023 | 64.35 | 65.27 | 61.63 | 63.38 | 1,289,678 | -1.75(-2.69%) |
Jan 31, 2023 | 63.39 | 65.29 | 63.15 | 65.13 | 875,718 | +1.81(+2.86%) |
Jan 30, 2023 | 64.92 | 65.38 | 63.12 | 63.32 | 993,927 | -2.91(-4.40%) |
Jan 27, 2023 | 67.84 | 68.33 | 65.83 | 66.24 | 1,616,229 | -1.44(-2.12%) |
Jan 26, 2023 | 65.81 | 67.84 | 65.19 | 67.67 | 1,481,371 | +2.72(+4.18%) |
Jan 25, 2023 | 62.81 | 65.09 | 62.18 | 64.96 | 1,547,353 | +2.49(+3.99%) |
Jan 24, 2023 | 61.56 | 62.99 | 60.79 | 62.46 | 1,769,308 | +1.03(+1.68%) |
Jan 23, 2023 | 61.33 | 62.57 | 60.95 | 61.43 | 778,272 | +0.72(+1.18%) |
Jan 20, 2023 | 60.19 | 60.77 | 58.94 | 60.71 | 651,289 | +1.11(+1.87%) |
Jan 19, 2023 | 57.51 | 59.83 | 57.25 | 59.60 | 803,703 | +1.52(+2.61%) |
Jan 18, 2023 | 59.79 | 61.28 | 58.06 | 58.08 | 1,014,528 | -0.95(-1.62%) |
Jan 17, 2023 | 59.31 | 59.85 | 58.61 | 59.04 | 620,155 | -0.03(-0.05%) |
Jan 13, 2023 | 59.12 | 59.30 | 58.30 | 59.07 | 816,775 | +0.01(+0.02%) |
Jan 12, 2023 | 57.78 | 59.74 | 57.59 | 59.06 | 1,084,851 | +2.17(+3.81%) |
Jan 11, 2023 | 56.92 | 57.53 | 55.73 | 56.89 | 706,496 | +0.89(+1.58%) |
Jan 10, 2023 | 55.54 | 56.52 | 54.62 | 56.01 | 650,060 | +0.56(+1.01%) |
Jan 09, 2023 | 55.29 | 56.50 | 55.29 | 55.45 | 651,486 | +1.48(+2.74%) |
Jan 06, 2023 | 53.68 | 54.29 | 52.94 | 53.97 | 593,865 | +1.46(+2.77%) |
Jan 05, 2023 | 52.74 | 53.55 | 51.94 | 52.51 | 668,422 | -0.43(-0.82%) |
Jan 04, 2023 | 51.29 | 53.52 | 50.94 | 52.94 | 944,622 | +0.61(+1.17%) |