Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 51.78 | 52.35 | 51.71 | 52.08 | 1,416,846 | +0.39(+0.75%) |
Mar 30, 2023 | 51.92 | 52.02 | 51.21 | 51.70 | 1,244,586 | +0.38(+0.73%) |
Mar 29, 2023 | 51.27 | 51.69 | 50.95 | 51.32 | 1,717,983 | +0.74(+1.47%) |
Mar 28, 2023 | 49.42 | 50.90 | 49.42 | 50.58 | 1,713,100 | +1.06(+2.15%) |
Mar 27, 2023 | 48.75 | 49.93 | 48.47 | 49.51 | 2,125,070 | +1.15(+2.37%) |
Mar 24, 2023 | 47.36 | 48.54 | 47.12 | 48.36 | 1,805,996 | -0.09(-0.19%) |
Mar 23, 2023 | 49.35 | 50.14 | 47.92 | 48.46 | 2,792,012 | -0.37(-0.75%) |
Mar 22, 2023 | 50.00 | 50.49 | 48.79 | 48.83 | 1,960,421 | -0.96(-1.93%) |
Mar 21, 2023 | 49.76 | 50.23 | 48.93 | 49.79 | 1,964,726 | +1.27(+2.62%) |
Mar 20, 2023 | 47.39 | 48.62 | 46.97 | 48.52 | 2,368,791 | +1.47(+3.12%) |
Mar 17, 2023 | 47.69 | 47.80 | 46.10 | 47.05 | 3,189,235 | -0.78(-1.63%) |
Mar 16, 2023 | 46.25 | 48.56 | 45.93 | 47.83 | 6,469,617 | +0.95(+2.03%) |
Mar 15, 2023 | 47.55 | 47.73 | 45.11 | 46.88 | 10,816,785 | -2.64(-5.34%) |
Mar 14, 2023 | 50.39 | 51.55 | 49.12 | 49.52 | 3,766,457 | -0.79(-1.58%) |
Mar 13, 2023 | 50.71 | 52.30 | 49.91 | 50.32 | 3,265,281 | -1.83(-3.51%) |
Mar 10, 2023 | 53.00 | 53.78 | 51.91 | 52.15 | 1,695,115 | -0.86(-1.62%) |
Mar 09, 2023 | 53.84 | 54.66 | 52.89 | 53.01 | 2,751,772 | -0.41(-0.76%) |
Mar 08, 2023 | 53.28 | 54.13 | 52.89 | 53.41 | 1,505,792 | +0.06(+0.12%) |
Mar 07, 2023 | 54.74 | 55.01 | 53.26 | 53.35 | 1,519,860 | -1.73(-3.14%) |
Mar 06, 2023 | 55.01 | 55.27 | 54.33 | 55.08 | 2,993,735 | -0.64(-1.14%) |
Mar 03, 2023 | 53.72 | 55.82 | 53.72 | 55.71 | 2,222,708 | +1.28(+2.34%) |
Mar 02, 2023 | 54.08 | 55.02 | 53.68 | 54.44 | 3,488,229 | +0.87(+1.62%) |
Mar 01, 2023 | 52.43 | 53.64 | 52.16 | 53.57 | 2,252,415 | +1.34(+2.57%) |
Feb 28, 2023 | 53.11 | 53.19 | 52.11 | 52.23 | 2,281,259 | -0.54(-1.02%) |
Feb 27, 2023 | 52.68 | 53.14 | 52.35 | 52.77 | 1,624,782 | +0.45(+0.87%) |
Feb 24, 2023 | 50.92 | 52.33 | 50.56 | 52.31 | 1,614,490 | +0.76(+1.47%) |
Feb 23, 2023 | 51.79 | 52.01 | 50.85 | 51.55 | 1,659,210 | +0.78(+1.53%) |
Feb 22, 2023 | 51.06 | 51.55 | 50.15 | 50.78 | 2,350,803 | -0.23(-0.45%) |
Feb 21, 2023 | 51.31 | 51.66 | 50.85 | 51.01 | 1,666,781 | -0.47(-0.92%) |
Feb 17, 2023 | 53.01 | 53.25 | 51.40 | 51.48 | 3,144,700 | -2.56(-4.74%) |
Feb 16, 2023 | 54.87 | 55.13 | 53.97 | 54.04 | 1,860,145 | -0.89(-1.62%) |
Feb 15, 2023 | 54.76 | 55.17 | 54.03 | 54.93 | 1,666,356 | -0.73(-1.31%) |
Feb 14, 2023 | 56.01 | 56.92 | 55.49 | 55.66 | 1,685,003 | -0.79(-1.41%) |
Feb 13, 2023 | 55.77 | 56.68 | 55.39 | 56.45 | 1,407,788 | +0.43(+0.78%) |
Feb 10, 2023 | 55.38 | 56.31 | 55.18 | 56.02 | 1,750,176 | +1.56(+2.87%) |
Feb 09, 2023 | 54.96 | 55.35 | 54.24 | 54.46 | 1,269,311 | -0.37(-0.67%) |
Feb 08, 2023 | 54.80 | 55.38 | 54.21 | 54.83 | 1,996,553 | +0.12(+0.22%) |
Feb 07, 2023 | 53.62 | 54.90 | 53.02 | 54.71 | 1,884,121 | +1.32(+2.48%) |
Feb 06, 2023 | 53.32 | 53.67 | 52.31 | 53.38 | 1,282,427 | -0.13(-0.24%) |
Feb 03, 2023 | 53.44 | 54.82 | 53.32 | 53.51 | 1,790,095 | +0.04(+0.07%) |
Feb 02, 2023 | 54.87 | 54.96 | 53.09 | 53.48 | 2,396,401 | -1.24(-2.26%) |
Feb 01, 2023 | 56.24 | 56.58 | 54.11 | 54.72 | 3,143,705 | -2.07(-3.65%) |
Jan 31, 2023 | 55.74 | 56.85 | 55.21 | 56.79 | 1,655,004 | +0.93(+1.67%) |
Jan 30, 2023 | 56.10 | 56.92 | 55.78 | 55.85 | 2,525,660 | -1.57(-2.74%) |
Jan 27, 2023 | 56.19 | 57.58 | 56.13 | 57.42 | 2,930,812 | +1.18(+2.10%) |
Jan 26, 2023 | 55.84 | 56.30 | 54.91 | 56.24 | 1,807,066 | +1.16(+2.10%) |
Jan 25, 2023 | 55.57 | 55.70 | 54.42 | 55.09 | 1,554,445 | -0.88(-1.57%) |
Jan 24, 2023 | 56.06 | 56.47 | 55.54 | 55.96 | 1,466,724 | -0.49(-0.87%) |
Jan 23, 2023 | 56.05 | 56.51 | 55.92 | 56.45 | 1,689,059 | +0.67(+1.21%) |
Jan 20, 2023 | 54.92 | 55.96 | 54.58 | 55.78 | 1,966,880 | +0.82(+1.50%) |
Jan 19, 2023 | 53.74 | 55.32 | 53.57 | 54.96 | 2,378,749 | +1.11(+2.06%) |
Jan 18, 2023 | 54.61 | 55.59 | 53.75 | 53.85 | 3,461,243 | -0.17(-0.31%) |
Jan 17, 2023 | 53.24 | 54.10 | 53.21 | 54.01 | 3,323,277 | +1.03(+1.94%) |
Jan 13, 2023 | 52.47 | 53.22 | 52.08 | 52.99 | 1,624,860 | +0.36(+0.69%) |
Jan 12, 2023 | 52.04 | 53.01 | 51.59 | 52.63 | 1,964,529 | +1.18(+2.30%) |
Jan 11, 2023 | 51.76 | 52.34 | 50.91 | 51.44 | 1,951,377 | +0.25(+0.49%) |
Jan 10, 2023 | 51.17 | 51.30 | 50.06 | 51.19 | 1,599,192 | +0.19(+0.38%) |
Jan 09, 2023 | 51.33 | 51.94 | 50.89 | 51.00 | 2,639,988 | +0.60(+1.19%) |
Jan 06, 2023 | 48.87 | 50.54 | 48.65 | 50.40 | 2,267,153 | +2.34(+4.87%) |
Jan 05, 2023 | 48.03 | 49.07 | 47.85 | 48.06 | 3,244,313 | -0.26(-0.54%) |
Jan 04, 2023 | 47.81 | 49.12 | 47.73 | 48.32 | 3,373,637 | +0.11(+0.23%) |