Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 48.13 | 48.24 | 47.76 | 47.88 | 5,104,906 | -0.47(-0.97%) |
Mar 30, 2023 | 48.08 | 48.52 | 47.94 | 48.35 | 4,122,052 | +0.70(+1.47%) |
Mar 29, 2023 | 47.41 | 47.80 | 47.17 | 47.65 | 3,296,220 | +0.00(+0.00%) |
Mar 28, 2023 | 47.17 | 47.68 | 47.04 | 47.65 | 4,754,803 | +1.51(+3.27%) |
Mar 27, 2023 | 46.13 | 46.26 | 45.84 | 46.14 | 2,976,944 | -0.68(-1.46%) |
Mar 24, 2023 | 46.66 | 47.01 | 46.55 | 46.82 | 2,552,431 | -0.24(-0.51%) |
Mar 23, 2023 | 47.12 | 47.68 | 46.72 | 47.06 | 4,598,956 | +1.26(+2.74%) |
Mar 22, 2023 | 46.03 | 46.44 | 45.75 | 45.81 | 6,467,205 | +0.13(+0.29%) |
Mar 21, 2023 | 45.57 | 45.83 | 45.35 | 45.67 | 2,201,589 | +0.70(+1.56%) |
Mar 20, 2023 | 44.58 | 45.29 | 44.43 | 44.97 | 2,727,826 | -0.17(-0.38%) |
Mar 17, 2023 | 45.45 | 45.63 | 44.86 | 45.14 | 2,687,125 | -0.14(-0.32%) |
Mar 16, 2023 | 44.58 | 45.32 | 44.44 | 45.29 | 3,645,215 | +0.53(+1.18%) |
Mar 15, 2023 | 44.62 | 44.83 | 44.27 | 44.76 | 4,350,342 | -0.72(-1.58%) |
Mar 14, 2023 | 45.16 | 45.53 | 44.99 | 45.48 | 5,154,130 | +0.25(+0.55%) |
Mar 13, 2023 | 44.87 | 45.55 | 44.85 | 45.23 | 5,586,756 | +0.38(+0.86%) |
Mar 10, 2023 | 44.73 | 45.15 | 44.51 | 44.85 | 7,829,468 | +0.06(+0.13%) |
Mar 09, 2023 | 45.69 | 45.71 | 44.66 | 44.79 | 8,006,385 | -1.64(-3.53%) |
Mar 08, 2023 | 46.38 | 46.57 | 46.25 | 46.43 | 5,401,600 | -0.36(-0.76%) |
Mar 07, 2023 | 47.43 | 47.43 | 46.75 | 46.78 | 4,615,971 | -1.05(-2.19%) |
Mar 06, 2023 | 48.14 | 48.32 | 47.79 | 47.83 | 5,524,628 | -0.64(-1.33%) |
Mar 03, 2023 | 48.30 | 48.56 | 48.19 | 48.47 | 5,280,413 | +0.09(+0.18%) |
Mar 02, 2023 | 47.57 | 48.47 | 47.43 | 48.39 | 4,405,782 | +0.68(+1.43%) |
Mar 01, 2023 | 47.98 | 48.09 | 47.58 | 47.71 | 5,088,820 | +1.78(+3.87%) |
Feb 28, 2023 | 45.97 | 46.37 | 45.83 | 45.93 | 3,099,886 | -0.49(-1.05%) |
Feb 27, 2023 | 46.51 | 46.53 | 46.19 | 46.42 | 4,029,121 | +0.59(+1.28%) |
Feb 24, 2023 | 46.01 | 46.27 | 45.57 | 45.83 | 10,360,188 | -1.31(-2.77%) |
Feb 23, 2023 | 48.07 | 48.18 | 46.88 | 47.14 | 4,810,552 | -0.27(-0.57%) |
Feb 22, 2023 | 47.62 | 47.78 | 47.22 | 47.41 | 3,499,760 | -0.29(-0.60%) |
Feb 21, 2023 | 47.81 | 48.22 | 47.65 | 47.70 | 5,967,832 | -0.52(-1.07%) |
Feb 17, 2023 | 48.32 | 48.36 | 47.97 | 48.21 | 7,085,850 | -0.99(-2.01%) |
Feb 16, 2023 | 48.95 | 49.49 | 48.74 | 49.20 | 3,267,336 | -0.07(-0.14%) |
Feb 15, 2023 | 48.91 | 49.28 | 48.77 | 49.27 | 2,500,961 | -0.39(-0.79%) |
Feb 14, 2023 | 49.37 | 49.79 | 48.95 | 49.66 | 3,092,003 | -0.45(-0.90%) |
Feb 13, 2023 | 49.91 | 50.34 | 49.71 | 50.11 | 3,519,620 | +0.88(+1.79%) |
Feb 10, 2023 | 49.59 | 49.73 | 48.97 | 49.23 | 2,898,906 | -1.32(-2.62%) |
Feb 09, 2023 | 50.87 | 51.06 | 50.39 | 50.56 | 4,322,923 | +1.04(+2.09%) |
Feb 08, 2023 | 49.76 | 49.86 | 49.24 | 49.52 | 4,860,256 | -0.49(-0.98%) |
Feb 07, 2023 | 50.11 | 50.24 | 49.45 | 50.01 | 4,997,494 | +0.25(+0.50%) |
Feb 06, 2023 | 49.30 | 49.84 | 49.10 | 49.76 | 4,729,516 | -0.66(-1.31%) |
Feb 03, 2023 | 51.01 | 51.33 | 50.35 | 50.42 | 6,613,938 | -1.24(-2.40%) |
Feb 02, 2023 | 52.25 | 52.26 | 51.40 | 51.66 | 5,361,799 | -0.95(-1.81%) |
Feb 01, 2023 | 52.20 | 52.80 | 51.82 | 52.61 | 7,286,563 | +1.19(+2.31%) |
Jan 31, 2023 | 51.30 | 51.70 | 51.08 | 51.42 | 5,741,156 | -0.36(-0.70%) |
Jan 30, 2023 | 52.18 | 52.23 | 51.57 | 51.78 | 6,875,988 | -2.02(-3.76%) |
Jan 27, 2023 | 54.03 | 54.03 | 53.48 | 53.81 | 7,237,272 | -0.12(-0.23%) |
Jan 26, 2023 | 53.77 | 53.97 | 53.45 | 53.93 | 5,083,937 | +0.77(+1.44%) |
Jan 25, 2023 | 52.92 | 53.19 | 52.42 | 53.17 | 3,823,332 | +0.13(+0.25%) |
Jan 24, 2023 | 52.70 | 53.11 | 52.68 | 53.03 | 5,942,878 | -0.06(-0.11%) |
Jan 23, 2023 | 52.80 | 53.34 | 52.64 | 53.09 | 5,454,307 | +0.61(+1.17%) |
Jan 20, 2023 | 51.99 | 52.51 | 51.85 | 52.48 | 4,101,072 | +1.10(+2.15%) |
Jan 19, 2023 | 51.05 | 51.51 | 50.95 | 51.37 | 6,133,281 | +0.93(+1.85%) |
Jan 18, 2023 | 51.50 | 51.58 | 50.43 | 50.44 | 6,240,853 | -0.63(-1.24%) |
Jan 17, 2023 | 51.25 | 51.28 | 50.80 | 51.07 | 8,235,743 | -0.63(-1.22%) |
Jan 13, 2023 | 51.25 | 51.75 | 51.21 | 51.71 | 9,351,651 | +0.83(+1.62%) |
Jan 12, 2023 | 50.93 | 50.98 | 50.31 | 50.88 | 7,212,555 | -0.37(-0.73%) |
Jan 11, 2023 | 50.96 | 51.39 | 50.72 | 51.26 | 6,067,682 | +0.41(+0.81%) |
Jan 10, 2023 | 50.58 | 50.92 | 50.20 | 50.84 | 5,072,682 | +0.51(+1.01%) |
Jan 09, 2023 | 50.83 | 50.94 | 50.31 | 50.34 | 6,683,380 | +0.18(+0.36%) |
Jan 06, 2023 | 49.68 | 50.20 | 49.19 | 50.15 | 15,831,717 | +0.28(+0.56%) |
Jan 05, 2023 | 49.32 | 50.03 | 49.22 | 49.87 | 12,642,690 | -0.04(-0.08%) |
Jan 04, 2023 | 48.75 | 49.94 | 48.43 | 49.91 | 10,120,773 | +2.78(+5.90%) |