Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 47.22 | 47.45 | 46.56 | 46.89 | 1,292,225 | +0.06(+0.13%) |
Mar 30, 2023 | 47.34 | 47.39 | 46.17 | 46.83 | 2,109,631 | -0.01(-0.02%) |
Mar 29, 2023 | 46.99 | 47.30 | 46.07 | 46.84 | 1,153,567 | +0.69(+1.49%) |
Mar 28, 2023 | 45.79 | 46.82 | 45.58 | 46.15 | 1,071,433 | +0.09(+0.19%) |
Mar 27, 2023 | 44.92 | 46.37 | 43.96 | 46.07 | 1,289,977 | +2.15(+4.88%) |
Mar 24, 2023 | 43.06 | 44.29 | 42.64 | 43.92 | 3,470,215 | -0.36(-0.82%) |
Mar 23, 2023 | 45.43 | 46.22 | 43.75 | 44.28 | 1,999,736 | -0.77(-1.70%) |
Mar 22, 2023 | 47.31 | 47.31 | 44.99 | 45.05 | 1,646,757 | -1.99(-4.23%) |
Mar 21, 2023 | 46.40 | 47.48 | 46.28 | 47.04 | 1,806,905 | +2.20(+4.92%) |
Mar 20, 2023 | 43.58 | 45.28 | 43.27 | 44.84 | 1,892,478 | +2.08(+4.86%) |
Mar 17, 2023 | 44.73 | 44.73 | 42.39 | 42.76 | 3,192,060 | -2.12(-4.71%) |
Mar 16, 2023 | 42.32 | 45.01 | 42.26 | 44.87 | 1,666,428 | +1.26(+2.89%) |
Mar 15, 2023 | 45.05 | 45.36 | 42.52 | 43.61 | 2,798,066 | -4.03(-8.47%) |
Mar 14, 2023 | 48.62 | 49.55 | 46.25 | 47.65 | 1,632,093 | -0.46(-0.96%) |
Mar 13, 2023 | 48.55 | 50.53 | 47.71 | 48.11 | 1,947,474 | -2.08(-4.14%) |
Mar 10, 2023 | 51.65 | 52.41 | 49.84 | 50.19 | 1,038,116 | -1.69(-3.26%) |
Mar 09, 2023 | 53.61 | 54.74 | 51.79 | 51.88 | 1,094,531 | -1.27(-2.39%) |
Mar 08, 2023 | 54.37 | 55.17 | 52.16 | 53.15 | 1,145,308 | -1.62(-2.96%) |
Mar 07, 2023 | 55.79 | 56.20 | 54.34 | 54.77 | 970,958 | -1.46(-2.59%) |
Mar 06, 2023 | 56.19 | 56.30 | 54.96 | 56.23 | 1,860,775 | -0.68(-1.19%) |
Mar 03, 2023 | 54.65 | 57.98 | 54.12 | 56.91 | 1,548,397 | +1.16(+2.08%) |
Mar 02, 2023 | 54.08 | 56.21 | 53.48 | 55.75 | 1,080,519 | +1.28(+2.35%) |
Mar 01, 2023 | 52.67 | 54.65 | 52.67 | 54.47 | 1,046,731 | +1.54(+2.90%) |
Feb 28, 2023 | 55.74 | 55.77 | 52.89 | 52.93 | 1,577,257 | -1.62(-2.98%) |
Feb 27, 2023 | 54.37 | 55.44 | 53.56 | 54.56 | 1,179,115 | +0.38(+0.71%) |
Feb 24, 2023 | 52.41 | 54.18 | 51.67 | 54.17 | 1,818,416 | +1.08(+2.04%) |
Feb 23, 2023 | 52.02 | 53.48 | 51.37 | 53.09 | 1,979,009 | +1.69(+3.28%) |
Feb 22, 2023 | 53.47 | 53.47 | 49.90 | 51.40 | 5,352,896 | -5.56(-9.77%) |
Feb 21, 2023 | 57.38 | 58.48 | 56.79 | 56.97 | 1,422,405 | -0.92(-1.59%) |
Feb 17, 2023 | 59.96 | 59.96 | 57.13 | 57.89 | 1,665,674 | -2.98(-4.90%) |
Feb 16, 2023 | 62.23 | 63.04 | 60.83 | 60.87 | 794,144 | -1.73(-2.76%) |
Feb 15, 2023 | 62.52 | 63.10 | 60.79 | 62.60 | 996,978 | -1.64(-2.55%) |
Feb 14, 2023 | 62.79 | 64.48 | 62.53 | 64.24 | 819,811 | +0.81(+1.28%) |
Feb 13, 2023 | 63.14 | 63.94 | 62.35 | 63.43 | 670,569 | -0.20(-0.31%) |
Feb 10, 2023 | 60.92 | 63.84 | 60.56 | 63.62 | 980,090 | +3.81(+6.37%) |
Feb 09, 2023 | 62.26 | 62.26 | 59.60 | 59.81 | 1,061,479 | -2.17(-3.50%) |
Feb 08, 2023 | 62.13 | 62.94 | 61.61 | 61.98 | 679,608 | -0.75(-1.19%) |
Feb 07, 2023 | 60.11 | 62.80 | 59.59 | 62.73 | 1,005,189 | +3.32(+5.58%) |
Feb 06, 2023 | 60.85 | 61.49 | 58.93 | 59.41 | 911,374 | -1.60(-2.62%) |
Feb 03, 2023 | 60.01 | 63.11 | 59.73 | 61.01 | 1,171,510 | +0.73(+1.20%) |
Feb 02, 2023 | 63.20 | 63.36 | 59.36 | 60.29 | 1,369,640 | -2.90(-4.58%) |
Feb 01, 2023 | 64.15 | 65.06 | 61.43 | 63.18 | 1,293,764 | -1.75(-2.69%) |
Jan 31, 2023 | 63.19 | 65.08 | 62.95 | 64.93 | 878,492 | +1.81(+2.86%) |
Jan 30, 2023 | 64.71 | 65.17 | 62.92 | 63.12 | 997,077 | -2.90(-4.40%) |
Jan 27, 2023 | 67.63 | 68.12 | 65.62 | 66.03 | 1,621,350 | -1.43(-2.12%) |
Jan 26, 2023 | 65.60 | 67.63 | 64.99 | 67.46 | 1,486,065 | +2.71(+4.18%) |
Jan 25, 2023 | 62.61 | 64.88 | 61.98 | 64.75 | 1,552,256 | +2.48(+3.99%) |
Jan 24, 2023 | 61.36 | 62.79 | 60.60 | 62.27 | 1,774,915 | +1.03(+1.68%) |
Jan 23, 2023 | 61.14 | 62.38 | 60.76 | 61.24 | 780,738 | +0.72(+1.18%) |
Jan 20, 2023 | 60.00 | 60.58 | 58.75 | 60.52 | 653,352 | +1.11(+1.87%) |
Jan 19, 2023 | 57.33 | 59.64 | 57.07 | 59.41 | 806,250 | +1.51(+2.61%) |
Jan 18, 2023 | 59.60 | 61.09 | 57.88 | 57.90 | 1,017,743 | -0.95(-1.62%) |
Jan 17, 2023 | 59.13 | 59.66 | 58.42 | 58.85 | 622,120 | -0.03(-0.05%) |
Jan 13, 2023 | 58.93 | 59.12 | 58.12 | 58.88 | 819,363 | +0.01(+0.02%) |
Jan 12, 2023 | 57.60 | 59.55 | 57.41 | 58.87 | 1,088,289 | +2.16(+3.81%) |
Jan 11, 2023 | 56.74 | 57.35 | 55.55 | 56.71 | 708,735 | +0.88(+1.58%) |
Jan 10, 2023 | 55.37 | 56.34 | 54.45 | 55.83 | 652,119 | +0.56(+1.01%) |
Jan 09, 2023 | 55.11 | 56.32 | 55.11 | 55.27 | 653,550 | +1.47(+2.74%) |
Jan 06, 2023 | 53.51 | 54.12 | 52.77 | 53.80 | 595,747 | +1.45(+2.77%) |
Jan 05, 2023 | 52.57 | 53.38 | 51.78 | 52.35 | 670,540 | -0.43(-0.82%) |
Jan 04, 2023 | 51.13 | 53.35 | 50.78 | 52.78 | 947,615 | +0.61(+1.17%) |