Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 51.36 | 51.56 | 49.71 | 51.29 | 44,815,764 | -0.09(-0.17%) |
Mar 30, 2023 | 52.65 | 53.05 | 50.79 | 51.38 | 46,385,964 | -2.68(-4.96%) |
Mar 29, 2023 | 52.85 | 54.09 | 51.99 | 54.06 | 26,895,332 | +1.33(+2.53%) |
Mar 28, 2023 | 53.21 | 53.41 | 51.87 | 52.73 | 23,636,772 | -0.99(-1.84%) |
Mar 27, 2023 | 53.68 | 54.15 | 52.98 | 53.72 | 27,744,092 | +1.57(+3.00%) |
Mar 24, 2023 | 51.01 | 52.98 | 50.05 | 52.16 | 46,406,732 | +0.36(+0.70%) |
Mar 23, 2023 | 54.99 | 55.71 | 51.70 | 51.79 | 47,091,056 | -3.30(-5.99%) |
Mar 22, 2023 | 57.83 | 58.06 | 55.08 | 55.09 | 36,444,908 | -3.14(-5.40%) |
Mar 21, 2023 | 57.29 | 58.76 | 56.13 | 58.24 | 40,227,452 | +3.29(+5.99%) |
Mar 20, 2023 | 57.35 | 58.73 | 54.79 | 54.95 | 48,229,660 | -0.29(-0.53%) |
Mar 17, 2023 | 55.36 | 56.12 | 52.64 | 55.24 | 65,895,768 | -1.44(-2.54%) |
Mar 16, 2023 | 57.20 | 58.76 | 54.68 | 56.68 | 67,849,648 | -1.64(-2.80%) |
Mar 15, 2023 | 55.87 | 58.74 | 53.41 | 58.31 | 88,750,672 | +2.81(+5.06%) |
Mar 14, 2023 | 58.06 | 59.84 | 53.86 | 55.50 | 114,796,456 | +4.67(+9.19%) |
Mar 13, 2023 | 50.69 | 53.76 | 44.07 | 50.83 | 151,500,864 | -6.65(-11.57%) |
Mar 10, 2023 | 64.30 | 64.30 | 56.12 | 57.48 | 90,765,872 | -7.61(-11.69%) |
Mar 09, 2023 | 71.10 | 71.64 | 63.02 | 65.09 | 41,047,708 | -9.53(-12.77%) |
Mar 08, 2023 | 73.35 | 74.88 | 73.26 | 74.62 | 5,485,676 | +1.22(+1.67%) |
Mar 07, 2023 | 74.82 | 75.05 | 73.33 | 73.40 | 6,512,761 | -1.62(-2.15%) |
Mar 06, 2023 | 75.05 | 75.72 | 74.36 | 75.01 | 7,117,534 | -0.79(-1.05%) |
Mar 03, 2023 | 74.79 | 76.20 | 74.42 | 75.80 | 5,969,523 | +1.29(+1.73%) |
Mar 02, 2023 | 75.27 | 75.89 | 73.86 | 74.51 | 8,761,697 | -1.29(-1.71%) |
Mar 01, 2023 | 76.11 | 76.56 | 74.73 | 75.80 | 7,546,064 | -0.50(-0.65%) |
Feb 28, 2023 | 76.54 | 77.17 | 75.74 | 76.30 | 9,671,442 | +0.04(+0.05%) |
Feb 27, 2023 | 79.44 | 79.63 | 76.12 | 76.26 | 7,884,089 | -2.66(-3.37%) |
Feb 24, 2023 | 77.17 | 79.13 | 76.97 | 78.93 | 6,607,516 | +1.60(+2.06%) |
Feb 23, 2023 | 78.66 | 78.87 | 77.05 | 77.33 | 5,372,246 | -1.01(-1.29%) |
Feb 22, 2023 | 78.02 | 78.52 | 77.45 | 78.34 | 5,503,257 | +0.10(+0.13%) |
Feb 21, 2023 | 78.02 | 78.96 | 77.95 | 78.24 | 5,951,812 | -0.41(-0.52%) |
Feb 17, 2023 | 78.31 | 79.27 | 78.21 | 78.65 | 4,865,659 | -0.02(-0.02%) |
Feb 16, 2023 | 77.92 | 79.42 | 77.71 | 78.67 | 4,763,953 | -0.14(-0.17%) |
Feb 15, 2023 | 78.69 | 79.50 | 78.34 | 78.81 | 4,273,426 | -0.28(-0.36%) |
Feb 14, 2023 | 79.32 | 79.87 | 78.70 | 79.09 | 4,575,576 | +0.34(+0.44%) |
Feb 13, 2023 | 78.83 | 79.67 | 78.72 | 78.75 | 5,880,581 | -0.04(-0.05%) |
Feb 10, 2023 | 77.95 | 79.07 | 77.77 | 78.79 | 4,911,508 | +0.86(+1.11%) |
Feb 09, 2023 | 78.71 | 79.17 | 77.28 | 77.93 | 6,425,702 | -0.76(-0.97%) |
Feb 08, 2023 | 78.19 | 80.01 | 78.19 | 78.69 | 7,302,288 | -0.57(-0.71%) |
Feb 07, 2023 | 77.25 | 79.61 | 77.12 | 79.26 | 6,119,917 | +1.30(+1.67%) |
Feb 06, 2023 | 77.07 | 78.74 | 77.02 | 77.96 | 8,065,534 | +0.82(+1.06%) |
Feb 03, 2023 | 74.92 | 78.28 | 74.92 | 77.14 | 9,755,341 | +2.34(+3.13%) |
Feb 02, 2023 | 76.43 | 76.55 | 73.92 | 74.80 | 13,519,198 | -1.59(-2.08%) |
Feb 01, 2023 | 75.26 | 77.23 | 75.26 | 76.39 | 9,954,843 | +0.81(+1.07%) |
Jan 31, 2023 | 73.69 | 75.63 | 73.57 | 75.58 | 12,832,932 | +1.87(+2.54%) |
Jan 30, 2023 | 72.56 | 74.53 | 71.82 | 73.70 | 15,210,433 | +0.79(+1.08%) |
Jan 27, 2023 | 76.55 | 77.20 | 72.36 | 72.91 | 20,316,226 | -3.28(-4.30%) |
Jan 26, 2023 | 77.66 | 77.77 | 75.90 | 76.19 | 11,821,531 | -1.13(-1.46%) |
Jan 25, 2023 | 76.26 | 77.70 | 76.23 | 77.33 | 7,382,093 | -0.04(-0.05%) |
Jan 24, 2023 | 75.34 | 77.86 | 75.34 | 77.37 | 6,715,035 | +1.48(+1.96%) |
Jan 23, 2023 | 74.69 | 76.05 | 74.69 | 75.88 | 8,820,285 | +0.68(+0.91%) |
Jan 20, 2023 | 74.88 | 76.18 | 74.65 | 75.20 | 11,825,732 | +0.69(+0.93%) |
Jan 19, 2023 | 76.11 | 76.54 | 73.68 | 74.50 | 24,113,756 | -4.94(-6.22%) |
Jan 18, 2023 | 79.56 | 79.91 | 77.45 | 79.44 | 14,368,166 | -2.06(-2.53%) |
Jan 17, 2023 | 80.78 | 82.50 | 79.93 | 81.50 | 9,588,964 | +0.50(+0.61%) |
Jan 13, 2023 | 80.79 | 81.20 | 79.60 | 81.01 | 9,536,319 | -0.49(-0.60%) |
Jan 12, 2023 | 81.65 | 82.04 | 80.75 | 81.49 | 8,410,736 | +0.06(+0.07%) |
Jan 11, 2023 | 83.52 | 83.87 | 81.11 | 81.44 | 10,504,743 | -2.15(-2.57%) |
Jan 10, 2023 | 83.40 | 83.87 | 82.95 | 83.58 | 4,083,105 | +0.19(+0.22%) |
Jan 09, 2023 | 82.98 | 84.57 | 82.82 | 83.40 | 8,232,689 | +0.87(+1.05%) |
Jan 06, 2023 | 82.01 | 82.94 | 81.23 | 82.53 | 6,620,085 | +1.40(+1.72%) |
Jan 05, 2023 | 80.93 | 81.61 | 80.25 | 81.13 | 4,673,577 | -0.23(-0.29%) |
Jan 04, 2023 | 81.21 | 81.74 | 80.25 | 81.37 | 6,350,143 | +1.38(+1.72%) |