Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 49.74 | 49.74 | 49.26 | 49.49 | 1,546,192 | -0.01(-0.02%) |
Mar 30, 2023 | 50.19 | 50.33 | 49.23 | 49.50 | 1,325,593 | -0.25(-0.50%) |
Mar 29, 2023 | 49.64 | 49.82 | 49.37 | 49.75 | 1,082,294 | +0.53(+1.07%) |
Mar 28, 2023 | 48.92 | 49.67 | 48.91 | 49.22 | 895,017 | +0.31(+0.63%) |
Mar 27, 2023 | 48.89 | 49.28 | 48.82 | 48.91 | 1,174,853 | +0.36(+0.75%) |
Mar 24, 2023 | 47.47 | 48.59 | 47.23 | 48.55 | 1,131,680 | +1.09(+2.30%) |
Mar 23, 2023 | 47.87 | 48.26 | 47.28 | 47.46 | 1,135,947 | -0.41(-0.86%) |
Mar 22, 2023 | 48.83 | 49.00 | 47.86 | 47.87 | 1,041,107 | -0.88(-1.81%) |
Mar 21, 2023 | 49.17 | 49.17 | 48.55 | 48.75 | 1,584,385 | +0.05(+0.10%) |
Mar 20, 2023 | 48.17 | 48.95 | 48.14 | 48.70 | 1,550,140 | +0.91(+1.90%) |
Mar 17, 2023 | 48.82 | 48.97 | 47.46 | 47.79 | 5,482,747 | -1.50(-3.05%) |
Mar 16, 2023 | 49.76 | 49.83 | 48.99 | 49.30 | 1,476,691 | -0.56(-1.11%) |
Mar 15, 2023 | 48.77 | 49.89 | 48.28 | 49.85 | 1,597,634 | +0.20(+0.41%) |
Mar 14, 2023 | 50.28 | 50.60 | 49.08 | 49.65 | 1,521,291 | -0.22(-0.44%) |
Mar 13, 2023 | 49.60 | 50.39 | 49.26 | 49.87 | 1,741,864 | -0.22(-0.44%) |
Mar 10, 2023 | 50.99 | 51.24 | 49.87 | 50.09 | 1,628,400 | -0.72(-1.41%) |
Mar 09, 2023 | 52.32 | 52.32 | 50.23 | 50.81 | 2,676,466 | -1.24(-2.37%) |
Mar 08, 2023 | 51.08 | 53.32 | 51.08 | 52.04 | 5,120,064 | +1.45(+2.86%) |
Mar 07, 2023 | 50.78 | 51.09 | 50.28 | 50.60 | 1,438,475 | -0.24(-0.47%) |
Mar 06, 2023 | 51.00 | 51.38 | 50.71 | 50.84 | 1,738,135 | -0.35(-0.69%) |
Mar 03, 2023 | 51.01 | 51.28 | 50.54 | 51.19 | 1,224,931 | +0.17(+0.34%) |
Mar 02, 2023 | 50.33 | 51.04 | 50.20 | 51.02 | 1,382,595 | +0.61(+1.22%) |
Mar 01, 2023 | 50.24 | 50.50 | 49.79 | 50.41 | 2,162,392 | -0.13(-0.26%) |
Feb 28, 2023 | 50.98 | 51.44 | 50.52 | 50.54 | 1,937,798 | -0.53(-1.04%) |
Feb 27, 2023 | 51.44 | 51.52 | 50.80 | 51.07 | 1,515,327 | -0.03(-0.06%) |
Feb 24, 2023 | 50.52 | 51.20 | 50.32 | 51.10 | 1,404,286 | +0.27(+0.52%) |
Feb 23, 2023 | 50.66 | 50.98 | 50.24 | 50.83 | 1,923,686 | +0.50(+1.00%) |
Feb 22, 2023 | 50.45 | 50.90 | 49.82 | 50.33 | 2,604,724 | -0.65(-1.27%) |
Feb 21, 2023 | 53.48 | 53.48 | 50.54 | 50.98 | 3,585,728 | +1.55(+3.13%) |
Feb 17, 2023 | 48.80 | 49.52 | 48.70 | 49.43 | 2,019,842 | +0.59(+1.21%) |
Feb 16, 2023 | 48.83 | 49.22 | 48.75 | 48.84 | 1,082,806 | -0.86(-1.74%) |
Feb 15, 2023 | 49.08 | 49.72 | 48.75 | 49.70 | 969,284 | +0.63(+1.28%) |
Feb 14, 2023 | 49.29 | 49.51 | 48.88 | 49.08 | 1,271,006 | -0.30(-0.62%) |
Feb 13, 2023 | 48.94 | 49.42 | 48.65 | 49.38 | 1,296,626 | +0.50(+1.03%) |
Feb 10, 2023 | 48.67 | 48.90 | 48.43 | 48.88 | 948,450 | +0.21(+0.43%) |
Feb 09, 2023 | 49.04 | 49.15 | 48.51 | 48.67 | 1,144,226 | -0.18(-0.37%) |
Feb 08, 2023 | 49.43 | 49.90 | 48.65 | 48.85 | 2,082,928 | -0.85(-1.70%) |
Feb 07, 2023 | 50.38 | 50.38 | 49.48 | 49.69 | 2,095,491 | -1.22(-2.39%) |
Feb 06, 2023 | 50.63 | 51.03 | 50.38 | 50.91 | 2,041,570 | -0.04(-0.07%) |
Feb 03, 2023 | 51.48 | 51.59 | 50.28 | 50.95 | 1,947,614 | -0.53(-1.03%) |
Feb 02, 2023 | 50.38 | 51.53 | 50.11 | 51.48 | 2,103,942 | +0.83(+1.63%) |
Feb 01, 2023 | 49.79 | 50.81 | 49.76 | 50.65 | 2,122,246 | +0.69(+1.39%) |
Jan 31, 2023 | 48.97 | 49.97 | 48.34 | 49.96 | 1,460,042 | +1.28(+2.64%) |
Jan 30, 2023 | 48.69 | 49.46 | 48.52 | 48.68 | 1,249,512 | -0.07(-0.14%) |
Jan 27, 2023 | 49.70 | 49.86 | 48.41 | 48.74 | 2,327,823 | -1.40(-2.79%) |
Jan 26, 2023 | 50.18 | 50.91 | 49.89 | 50.14 | 2,736,658 | -0.14(-0.28%) |
Jan 25, 2023 | 48.97 | 50.58 | 48.70 | 50.28 | 1,997,772 | +1.38(+2.82%) |
Jan 24, 2023 | 47.76 | 49.42 | 47.76 | 48.91 | 1,392,098 | +1.31(+2.75%) |
Jan 23, 2023 | 47.65 | 47.83 | 47.19 | 47.59 | 1,125,965 | +0.10(+0.22%) |
Jan 20, 2023 | 47.22 | 47.50 | 46.80 | 47.49 | 953,885 | +0.37(+0.79%) |
Jan 19, 2023 | 46.46 | 47.24 | 46.07 | 47.12 | 1,427,338 | +0.53(+1.14%) |
Jan 18, 2023 | 47.81 | 48.10 | 46.52 | 46.59 | 1,560,360 | -1.28(-2.68%) |
Jan 17, 2023 | 48.29 | 48.57 | 47.85 | 47.87 | 1,780,317 | -0.36(-0.75%) |
Jan 13, 2023 | 47.61 | 48.36 | 47.47 | 48.23 | 1,185,121 | +0.41(+0.85%) |
Jan 12, 2023 | 48.33 | 48.42 | 47.66 | 47.82 | 1,202,960 | -0.56(-1.16%) |
Jan 11, 2023 | 48.40 | 48.73 | 48.18 | 48.38 | 1,727,457 | +0.06(+0.12%) |
Jan 10, 2023 | 47.82 | 48.45 | 47.74 | 48.33 | 1,288,964 | +0.62(+1.29%) |
Jan 09, 2023 | 48.20 | 48.63 | 47.66 | 47.71 | 1,543,656 | -0.64(-1.32%) |
Jan 06, 2023 | 48.33 | 48.64 | 47.94 | 48.34 | 2,257,504 | +1.24(+2.62%) |
Jan 05, 2023 | 47.95 | 48.23 | 46.76 | 47.11 | 1,946,838 | -1.69(-3.47%) |
Jan 04, 2023 | 47.30 | 49.01 | 47.19 | 48.80 | 1,759,810 | +1.82(+3.88%) |