Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 41.40 | 42.17 | 41.04 | 41.98 | 3,121,670 | +0.79(+1.92%) |
Mar 30, 2023 | 41.04 | 42.31 | 40.82 | 41.19 | 4,866,028 | +0.81(+2.00%) |
Mar 29, 2023 | 40.74 | 40.84 | 40.16 | 40.38 | 4,212,100 | +0.40(+1.01%) |
Mar 28, 2023 | 39.70 | 40.47 | 39.52 | 39.98 | 3,455,614 | +0.40(+1.02%) |
Mar 27, 2023 | 39.96 | 40.22 | 39.04 | 39.58 | 3,950,811 | +0.04(+0.10%) |
Mar 24, 2023 | 38.75 | 39.64 | 38.29 | 39.54 | 4,069,725 | -0.15(-0.37%) |
Mar 23, 2023 | 40.03 | 41.07 | 39.19 | 39.68 | 4,214,596 | +0.17(+0.42%) |
Mar 22, 2023 | 41.38 | 41.67 | 39.42 | 39.52 | 6,754,455 | -1.82(-4.41%) |
Mar 21, 2023 | 40.56 | 41.89 | 40.56 | 41.34 | 4,392,085 | +1.61(+4.05%) |
Mar 20, 2023 | 39.35 | 40.23 | 39.15 | 39.73 | 8,677,265 | +1.11(+2.89%) |
Mar 17, 2023 | 40.06 | 40.20 | 38.37 | 38.62 | 10,433,561 | -1.58(-3.93%) |
Mar 16, 2023 | 38.64 | 40.54 | 37.99 | 40.20 | 6,611,362 | +0.97(+2.46%) |
Mar 15, 2023 | 41.76 | 41.89 | 38.32 | 39.23 | 9,597,637 | -4.75(-10.81%) |
Mar 14, 2023 | 45.21 | 45.60 | 43.32 | 43.98 | 4,250,747 | -0.12(-0.27%) |
Mar 13, 2023 | 42.92 | 45.43 | 41.67 | 44.10 | 6,024,734 | -0.20(-0.45%) |
Mar 10, 2023 | 47.47 | 47.47 | 43.86 | 44.30 | 6,280,880 | -2.95(-6.24%) |
Mar 09, 2023 | 50.01 | 50.45 | 46.69 | 47.25 | 5,664,807 | -3.08(-6.12%) |
Mar 08, 2023 | 49.73 | 50.54 | 49.07 | 50.33 | 3,513,145 | +0.84(+1.69%) |
Mar 07, 2023 | 52.06 | 52.32 | 49.24 | 49.49 | 6,383,804 | -3.47(-6.56%) |
Mar 06, 2023 | 53.28 | 54.16 | 52.66 | 52.96 | 5,242,905 | -1.71(-3.12%) |
Mar 03, 2023 | 53.50 | 54.88 | 52.88 | 54.67 | 6,258,757 | +1.80(+3.41%) |
Mar 02, 2023 | 49.42 | 52.89 | 49.28 | 52.87 | 6,569,315 | +2.01(+3.95%) |
Mar 01, 2023 | 50.50 | 52.15 | 49.75 | 50.86 | 7,710,711 | +2.67(+5.54%) |
Feb 28, 2023 | 47.51 | 49.27 | 47.07 | 48.19 | 3,928,439 | +0.89(+1.87%) |
Feb 27, 2023 | 46.13 | 47.69 | 45.66 | 47.30 | 5,006,277 | +1.57(+3.42%) |
Feb 24, 2023 | 46.21 | 46.21 | 44.58 | 45.74 | 4,659,171 | -1.49(-3.15%) |
Feb 23, 2023 | 47.76 | 48.28 | 45.84 | 47.22 | 4,721,739 | -1.00(-2.08%) |
Feb 22, 2023 | 48.97 | 50.18 | 47.77 | 48.23 | 7,839,128 | +0.90(+1.89%) |
Feb 21, 2023 | 47.39 | 49.03 | 47.08 | 47.33 | 5,462,772 | +1.16(+2.52%) |
Feb 17, 2023 | 47.43 | 47.45 | 45.61 | 46.17 | 5,637,120 | -1.85(-3.85%) |
Feb 16, 2023 | 47.55 | 49.67 | 47.31 | 48.02 | 5,518,494 | +0.35(+0.74%) |
Feb 15, 2023 | 46.78 | 47.84 | 46.55 | 47.67 | 3,680,339 | -0.51(-1.06%) |
Feb 14, 2023 | 46.77 | 48.33 | 46.22 | 48.18 | 4,361,786 | +0.96(+2.04%) |
Feb 13, 2023 | 47.65 | 47.95 | 46.40 | 47.21 | 3,383,438 | -0.73(-1.52%) |
Feb 10, 2023 | 48.52 | 48.73 | 47.45 | 47.94 | 4,684,467 | -1.30(-2.64%) |
Feb 09, 2023 | 50.68 | 50.88 | 48.95 | 49.24 | 4,260,932 | -0.60(-1.20%) |
Feb 08, 2023 | 51.38 | 51.87 | 49.83 | 49.84 | 4,720,860 | -2.58(-4.92%) |
Feb 07, 2023 | 51.36 | 52.58 | 50.08 | 52.42 | 4,424,017 | +1.20(+2.35%) |
Feb 06, 2023 | 54.29 | 54.55 | 50.08 | 51.22 | 5,488,423 | -0.71(-1.37%) |
Feb 03, 2023 | 52.58 | 53.55 | 51.77 | 51.93 | 3,601,455 | -0.91(-1.71%) |
Feb 02, 2023 | 53.45 | 53.63 | 51.12 | 52.84 | 4,737,795 | -0.91(-1.69%) |
Feb 01, 2023 | 51.30 | 53.89 | 50.83 | 53.74 | 5,559,994 | +2.30(+4.48%) |
Jan 31, 2023 | 49.13 | 51.50 | 48.77 | 51.44 | 4,710,015 | +1.87(+3.77%) |
Jan 30, 2023 | 51.11 | 51.33 | 49.51 | 49.57 | 4,437,293 | -2.37(-4.57%) |
Jan 27, 2023 | 50.60 | 52.64 | 50.20 | 51.94 | 4,846,918 | +0.63(+1.23%) |
Jan 26, 2023 | 51.63 | 51.94 | 49.64 | 51.31 | 4,024,685 | -0.08(-0.15%) |
Jan 25, 2023 | 51.07 | 51.90 | 50.29 | 51.39 | 4,648,130 | -0.67(-1.29%) |
Jan 24, 2023 | 50.43 | 53.23 | 50.41 | 52.06 | 5,646,844 | +1.10(+2.16%) |
Jan 23, 2023 | 50.48 | 51.20 | 49.65 | 50.96 | 4,376,295 | +0.74(+1.47%) |
Jan 20, 2023 | 48.38 | 50.94 | 47.93 | 50.22 | 6,193,068 | +1.46(+2.99%) |
Jan 19, 2023 | 50.36 | 52.33 | 48.76 | 48.76 | 12,328,394 | -3.87(-7.35%) |
Jan 18, 2023 | 55.63 | 56.72 | 52.31 | 52.63 | 9,169,300 | -1.39(-2.57%) |
Jan 17, 2023 | 53.77 | 54.64 | 53.23 | 54.02 | 5,367,838 | +0.25(+0.46%) |
Jan 13, 2023 | 52.03 | 54.18 | 51.65 | 53.77 | 4,770,282 | +1.27(+2.42%) |
Jan 12, 2023 | 52.03 | 52.54 | 49.82 | 52.50 | 5,821,584 | +1.35(+2.64%) |
Jan 11, 2023 | 52.39 | 52.73 | 50.89 | 51.15 | 5,251,779 | -1.01(-1.94%) |
Jan 10, 2023 | 49.82 | 52.31 | 49.14 | 52.17 | 5,820,403 | +2.67(+5.39%) |
Jan 09, 2023 | 46.86 | 49.87 | 46.76 | 49.50 | 6,268,037 | +3.85(+8.43%) |
Jan 06, 2023 | 45.81 | 47.01 | 44.98 | 45.65 | 4,717,627 | +0.86(+1.91%) |
Jan 05, 2023 | 44.60 | 45.28 | 43.46 | 44.79 | 3,895,077 | +0.35(+0.80%) |
Jan 04, 2023 | 44.08 | 45.20 | 43.69 | 44.44 | 3,577,698 | +0.54(+1.23%) |