Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 45.18 | 45.26 | 44.82 | 45.19 | 1,419,500 | +0.22(+0.50%) |
Mar 30, 2023 | 45.14 | 45.44 | 44.83 | 44.97 | 1,492,257 | +0.09(+0.20%) |
Mar 29, 2023 | 44.29 | 44.91 | 44.26 | 44.88 | 3,327,448 | +0.88(+2.00%) |
Mar 28, 2023 | 43.52 | 44.11 | 43.52 | 44.00 | 1,516,245 | +0.30(+0.68%) |
Mar 27, 2023 | 43.66 | 43.90 | 43.37 | 43.70 | 1,544,888 | +0.58(+1.35%) |
Mar 24, 2023 | 42.75 | 43.13 | 42.17 | 43.12 | 2,705,814 | -0.19(-0.44%) |
Mar 23, 2023 | 43.78 | 44.06 | 43.19 | 43.31 | 2,326,848 | -0.16(-0.37%) |
Mar 22, 2023 | 43.97 | 44.05 | 43.47 | 43.47 | 2,349,308 | -0.13(-0.29%) |
Mar 21, 2023 | 43.81 | 43.93 | 43.38 | 43.59 | 2,358,189 | +0.39(+0.89%) |
Mar 20, 2023 | 43.35 | 43.51 | 42.92 | 43.21 | 1,942,694 | +0.21(+0.48%) |
Mar 17, 2023 | 42.80 | 43.09 | 42.55 | 43.00 | 2,595,515 | -0.02(-0.04%) |
Mar 16, 2023 | 42.22 | 43.42 | 41.94 | 43.02 | 2,224,334 | +0.48(+1.14%) |
Mar 15, 2023 | 42.21 | 42.61 | 41.60 | 42.53 | 2,934,984 | -0.79(-1.82%) |
Mar 14, 2023 | 44.02 | 44.18 | 42.95 | 43.32 | 3,102,043 | +0.36(+0.84%) |
Mar 13, 2023 | 42.35 | 43.24 | 41.60 | 42.97 | 4,745,710 | +0.31(+0.74%) |
Mar 10, 2023 | 43.60 | 43.67 | 42.42 | 42.65 | 3,522,982 | -1.02(-2.34%) |
Mar 09, 2023 | 44.63 | 44.65 | 43.54 | 43.67 | 1,713,470 | -1.03(-2.31%) |
Mar 08, 2023 | 45.00 | 45.15 | 44.50 | 44.71 | 1,149,261 | -0.35(-0.78%) |
Mar 07, 2023 | 46.11 | 46.17 | 44.78 | 45.06 | 1,313,807 | -1.29(-2.79%) |
Mar 06, 2023 | 46.21 | 46.76 | 46.14 | 46.35 | 1,246,771 | +0.15(+0.33%) |
Mar 03, 2023 | 45.55 | 46.40 | 45.55 | 46.20 | 1,094,960 | +0.80(+1.76%) |
Mar 02, 2023 | 45.12 | 45.41 | 44.71 | 45.40 | 1,505,726 | +0.23(+0.52%) |
Mar 01, 2023 | 44.33 | 45.18 | 44.02 | 45.16 | 2,755,134 | +0.76(+1.72%) |
Feb 28, 2023 | 46.33 | 46.39 | 44.29 | 44.40 | 4,251,914 | -2.89(-6.11%) |
Feb 27, 2023 | 47.34 | 47.66 | 47.16 | 47.29 | 1,284,948 | +0.23(+0.50%) |
Feb 24, 2023 | 46.66 | 47.08 | 46.31 | 47.06 | 1,443,797 | -0.21(-0.44%) |
Feb 23, 2023 | 47.51 | 47.61 | 47.03 | 47.26 | 1,458,530 | -0.11(-0.23%) |
Feb 22, 2023 | 47.55 | 47.65 | 47.05 | 47.37 | 1,289,661 | -0.22(-0.47%) |
Feb 21, 2023 | 48.24 | 48.30 | 47.42 | 47.60 | 1,227,264 | -0.99(-2.03%) |
Feb 17, 2023 | 48.87 | 48.87 | 48.40 | 48.58 | 1,500,576 | -0.39(-0.81%) |
Feb 16, 2023 | 48.99 | 49.35 | 48.63 | 48.98 | 908,676 | -0.37(-0.75%) |
Feb 15, 2023 | 49.23 | 49.58 | 49.13 | 49.35 | 963,847 | -0.40(-0.81%) |
Feb 14, 2023 | 49.88 | 50.17 | 49.40 | 49.75 | 999,780 | -0.12(-0.23%) |
Feb 13, 2023 | 49.41 | 50.01 | 49.37 | 49.87 | 763,758 | +0.40(+0.82%) |
Feb 10, 2023 | 48.91 | 49.52 | 48.81 | 49.46 | 1,168,225 | +0.72(+1.47%) |
Feb 09, 2023 | 49.24 | 49.44 | 48.57 | 48.74 | 1,413,681 | -0.13(-0.26%) |
Feb 08, 2023 | 49.27 | 49.62 | 48.76 | 48.87 | 1,371,884 | -0.52(-1.05%) |
Feb 07, 2023 | 48.39 | 49.52 | 48.22 | 49.39 | 2,866,398 | +0.79(+1.62%) |
Feb 06, 2023 | 48.81 | 48.86 | 48.40 | 48.60 | 1,191,424 | -0.52(-1.06%) |
Feb 03, 2023 | 49.13 | 49.47 | 48.77 | 49.12 | 1,580,562 | -0.35(-0.71%) |
Feb 02, 2023 | 49.00 | 49.58 | 48.65 | 49.47 | 1,339,555 | +0.62(+1.27%) |
Feb 01, 2023 | 48.57 | 49.10 | 48.14 | 48.85 | 1,712,969 | +0.28(+0.57%) |
Jan 31, 2023 | 47.69 | 48.58 | 47.49 | 48.57 | 1,810,543 | +0.96(+2.02%) |
Jan 30, 2023 | 47.52 | 47.85 | 47.52 | 47.61 | 1,271,315 | -0.22(-0.47%) |
Jan 27, 2023 | 47.87 | 48.12 | 47.53 | 47.84 | 1,311,097 | -0.07(-0.15%) |
Jan 26, 2023 | 47.27 | 47.93 | 47.22 | 47.91 | 1,173,613 | +0.92(+1.95%) |
Jan 25, 2023 | 46.43 | 47.21 | 46.40 | 46.99 | 1,612,938 | +0.42(+0.91%) |
Jan 24, 2023 | 46.66 | 46.81 | 46.26 | 46.57 | 820,818 | -0.13(-0.27%) |
Jan 23, 2023 | 46.36 | 46.83 | 46.08 | 46.70 | 1,171,326 | +0.33(+0.72%) |
Jan 20, 2023 | 46.04 | 46.38 | 45.62 | 46.37 | 1,206,166 | +0.42(+0.92%) |
Jan 19, 2023 | 45.82 | 46.02 | 45.51 | 45.95 | 1,271,475 | -0.05(-0.12%) |
Jan 18, 2023 | 46.80 | 47.16 | 46.00 | 46.00 | 1,360,301 | -0.67(-1.44%) |
Jan 17, 2023 | 46.63 | 46.81 | 46.37 | 46.67 | 1,411,228 | +0.32(+0.70%) |
Jan 13, 2023 | 45.54 | 46.40 | 45.38 | 46.35 | 1,268,175 | +0.32(+0.70%) |
Jan 12, 2023 | 45.66 | 46.21 | 45.40 | 46.03 | 1,262,026 | +0.76(+1.69%) |
Jan 11, 2023 | 45.39 | 45.67 | 45.08 | 45.26 | 1,640,521 | +0.10(+0.22%) |
Jan 10, 2023 | 45.12 | 45.33 | 44.97 | 45.16 | 1,045,685 | +0.06(+0.14%) |
Jan 09, 2023 | 45.16 | 45.45 | 44.97 | 45.10 | 1,264,499 | +0.25(+0.56%) |
Jan 06, 2023 | 44.22 | 45.16 | 44.09 | 44.85 | 2,169,061 | +0.92(+2.08%) |
Jan 05, 2023 | 44.05 | 44.09 | 43.58 | 43.93 | 1,281,018 | -0.25(-0.57%) |
Jan 04, 2023 | 43.41 | 44.42 | 43.41 | 44.19 | 1,993,613 | +1.41(+3.29%) |