Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 47.48 | 47.88 | 47.17 | 47.54 | 2,135,771 | +0.01(+0.02%) |
Mar 30, 2023 | 47.83 | 47.87 | 47.12 | 47.53 | 2,194,717 | +0.03(+0.06%) |
Mar 29, 2023 | 46.95 | 47.84 | 46.91 | 47.50 | 2,066,626 | +0.00(+0.00%) |
Mar 28, 2023 | 46.69 | 47.64 | 46.20 | 47.50 | 2,310,533 | +1.13(+2.43%) |
Mar 27, 2023 | 45.26 | 46.65 | 45.11 | 46.37 | 1,919,022 | -0.07(-0.15%) |
Mar 24, 2023 | 46.40 | 46.77 | 45.91 | 46.44 | 2,511,189 | +0.48(+1.05%) |
Mar 23, 2023 | 45.51 | 46.64 | 45.30 | 45.96 | 2,762,726 | +0.78(+1.73%) |
Mar 22, 2023 | 44.45 | 45.87 | 44.23 | 45.18 | 2,691,392 | +0.86(+1.93%) |
Mar 21, 2023 | 44.46 | 44.83 | 43.88 | 44.32 | 2,163,725 | -1.01(-2.24%) |
Mar 20, 2023 | 45.06 | 45.90 | 44.92 | 45.34 | 3,378,716 | +0.77(+1.72%) |
Mar 17, 2023 | 43.28 | 44.99 | 42.93 | 44.57 | 7,500,698 | +1.89(+4.43%) |
Mar 16, 2023 | 43.35 | 43.44 | 41.70 | 42.68 | 3,304,576 | -0.59(-1.36%) |
Mar 15, 2023 | 43.94 | 44.11 | 42.41 | 43.27 | 3,628,940 | +0.08(+0.18%) |
Mar 14, 2023 | 42.57 | 43.32 | 42.13 | 43.19 | 3,170,048 | +0.62(+1.46%) |
Mar 13, 2023 | 41.37 | 42.78 | 41.13 | 42.57 | 5,079,271 | +2.75(+6.92%) |
Mar 10, 2023 | 38.88 | 41.13 | 38.80 | 39.82 | 3,577,382 | +1.39(+3.61%) |
Mar 09, 2023 | 38.44 | 38.98 | 38.22 | 38.43 | 2,403,425 | +0.33(+0.88%) |
Mar 08, 2023 | 38.48 | 38.73 | 37.78 | 38.10 | 2,764,817 | -0.15(-0.39%) |
Mar 07, 2023 | 40.16 | 40.33 | 38.05 | 38.24 | 3,285,527 | -2.34(-5.77%) |
Mar 06, 2023 | 40.82 | 41.16 | 40.34 | 40.59 | 1,624,319 | -0.63(-1.53%) |
Mar 03, 2023 | 41.42 | 41.42 | 40.82 | 41.21 | 1,796,577 | +0.28(+0.67%) |
Mar 02, 2023 | 40.54 | 41.01 | 40.45 | 40.94 | 2,093,224 | +0.00(+0.00%) |
Mar 01, 2023 | 41.33 | 41.75 | 40.90 | 40.94 | 2,854,335 | -0.04(-0.10%) |
Feb 28, 2023 | 40.49 | 41.40 | 40.13 | 40.98 | 3,215,123 | +0.47(+1.17%) |
Feb 27, 2023 | 39.86 | 40.60 | 39.83 | 40.51 | 1,744,541 | +0.69(+1.73%) |
Feb 24, 2023 | 39.51 | 39.84 | 39.33 | 39.82 | 2,126,850 | -0.31(-0.78%) |
Feb 23, 2023 | 40.34 | 40.48 | 39.84 | 40.13 | 2,055,189 | -0.23(-0.56%) |
Feb 22, 2023 | 40.85 | 40.94 | 39.59 | 40.36 | 4,203,520 | -0.90(-2.17%) |
Feb 21, 2023 | 41.41 | 41.76 | 40.91 | 41.25 | 2,255,717 | -0.34(-0.83%) |
Feb 17, 2023 | 41.02 | 41.79 | 40.66 | 41.60 | 2,019,839 | -0.09(-0.21%) |
Feb 16, 2023 | 41.36 | 42.00 | 40.64 | 41.69 | 2,212,656 | -0.04(-0.09%) |
Feb 15, 2023 | 41.46 | 41.75 | 41.06 | 41.73 | 2,520,158 | -0.76(-1.78%) |
Feb 14, 2023 | 42.08 | 42.66 | 41.59 | 42.48 | 1,833,155 | +0.15(+0.35%) |
Feb 13, 2023 | 42.20 | 42.55 | 41.95 | 42.34 | 1,437,420 | -0.07(-0.16%) |
Feb 10, 2023 | 42.36 | 42.76 | 42.04 | 42.41 | 1,322,993 | -0.11(-0.25%) |
Feb 09, 2023 | 43.47 | 43.74 | 42.19 | 42.51 | 1,845,705 | -0.44(-1.03%) |
Feb 08, 2023 | 43.35 | 43.54 | 42.88 | 42.96 | 1,222,673 | -0.37(-0.86%) |
Feb 07, 2023 | 43.00 | 43.78 | 42.71 | 43.33 | 1,875,013 | +0.35(+0.82%) |
Feb 06, 2023 | 42.94 | 43.42 | 42.80 | 42.98 | 2,513,257 | -0.30(-0.68%) |
Feb 03, 2023 | 43.05 | 43.58 | 42.60 | 43.27 | 3,672,024 | -0.76(-1.72%) |
Feb 02, 2023 | 45.02 | 45.23 | 43.85 | 44.03 | 2,983,969 | -1.02(-2.27%) |
Feb 01, 2023 | 44.78 | 45.47 | 44.18 | 45.05 | 2,580,337 | +0.05(+0.11%) |
Jan 31, 2023 | 44.11 | 45.08 | 43.98 | 45.00 | 1,818,680 | +0.59(+1.33%) |
Jan 30, 2023 | 44.92 | 44.99 | 44.40 | 44.41 | 1,236,453 | -0.51(-1.14%) |
Jan 27, 2023 | 44.81 | 45.10 | 44.32 | 44.92 | 1,804,806 | -0.30(-0.67%) |
Jan 26, 2023 | 45.53 | 45.67 | 44.91 | 45.23 | 2,179,917 | -0.48(-1.05%) |
Jan 25, 2023 | 44.78 | 45.78 | 44.68 | 45.71 | 3,433,043 | +0.73(+1.62%) |
Jan 24, 2023 | 40.66 | 45.05 | 40.66 | 44.98 | 1,812,832 | +0.32(+0.73%) |
Jan 23, 2023 | 43.82 | 44.73 | 43.74 | 44.66 | 2,302,277 | +0.17(+0.38%) |
Jan 20, 2023 | 43.80 | 44.51 | 43.63 | 44.49 | 2,605,763 | +0.26(+0.58%) |
Jan 19, 2023 | 43.35 | 44.39 | 43.30 | 44.24 | 2,257,455 | +0.94(+2.18%) |
Jan 18, 2023 | 43.78 | 44.07 | 43.23 | 43.29 | 1,769,772 | -0.07(-0.16%) |
Jan 17, 2023 | 43.31 | 43.66 | 43.15 | 43.36 | 2,118,618 | -0.45(-1.03%) |
Jan 13, 2023 | 43.29 | 44.04 | 43.28 | 43.81 | 2,247,824 | +0.47(+1.09%) |
Jan 12, 2023 | 43.19 | 43.49 | 42.34 | 43.34 | 2,406,994 | +0.78(+1.83%) |
Jan 11, 2023 | 42.96 | 43.15 | 42.03 | 42.56 | 1,906,370 | -0.20(-0.46%) |
Jan 10, 2023 | 42.31 | 42.85 | 42.17 | 42.76 | 2,269,772 | +0.57(+1.35%) |
Jan 09, 2023 | 42.89 | 43.05 | 42.19 | 42.19 | 2,339,110 | -0.41(-0.97%) |
Jan 06, 2023 | 41.93 | 42.83 | 41.43 | 42.60 | 3,667,589 | +1.31(+3.17%) |
Jan 05, 2023 | 40.51 | 41.33 | 40.32 | 41.29 | 2,311,247 | +0.02(+0.05%) |
Jan 04, 2023 | 40.63 | 41.75 | 40.59 | 41.27 | 3,947,664 | +1.36(+3.40%) |