Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 53.63 | 55.20 | 53.62 | 55.10 | 2,252,697 | +1.97(+3.72%) |
Mar 30, 2023 | 53.32 | 53.36 | 52.27 | 53.13 | 2,345,565 | +0.64(+1.23%) |
Mar 29, 2023 | 52.25 | 52.54 | 51.65 | 52.48 | 2,733,953 | +1.52(+2.98%) |
Mar 28, 2023 | 51.06 | 51.73 | 50.51 | 50.96 | 2,328,387 | -0.26(-0.50%) |
Mar 27, 2023 | 51.32 | 51.81 | 50.77 | 51.22 | 2,366,192 | +0.93(+1.85%) |
Mar 24, 2023 | 48.99 | 50.37 | 48.27 | 50.29 | 3,689,960 | +0.69(+1.40%) |
Mar 23, 2023 | 49.91 | 51.58 | 48.54 | 49.60 | 4,029,612 | +0.24(+0.48%) |
Mar 22, 2023 | 52.00 | 52.91 | 49.31 | 49.36 | 3,697,600 | -2.64(-5.08%) |
Mar 21, 2023 | 51.90 | 52.09 | 50.92 | 52.00 | 2,484,061 | +1.53(+3.04%) |
Mar 20, 2023 | 49.08 | 50.65 | 49.08 | 50.47 | 3,240,174 | +1.75(+3.59%) |
Mar 17, 2023 | 49.76 | 49.94 | 48.09 | 48.72 | 5,350,894 | -1.88(-3.71%) |
Mar 16, 2023 | 47.99 | 50.71 | 47.43 | 50.59 | 4,949,007 | +1.69(+3.46%) |
Mar 15, 2023 | 47.65 | 49.01 | 46.77 | 48.90 | 6,520,363 | -1.29(-2.58%) |
Mar 14, 2023 | 50.18 | 50.87 | 48.58 | 50.20 | 3,800,819 | +1.48(+3.04%) |
Mar 13, 2023 | 47.69 | 50.64 | 47.66 | 48.72 | 6,289,187 | -0.40(-0.80%) |
Mar 10, 2023 | 50.40 | 51.49 | 48.47 | 49.11 | 7,886,055 | -1.59(-3.14%) |
Mar 09, 2023 | 53.91 | 54.26 | 50.34 | 50.70 | 4,405,441 | -2.69(-5.03%) |
Mar 08, 2023 | 53.62 | 53.85 | 52.43 | 53.39 | 4,191,335 | -0.25(-0.46%) |
Mar 07, 2023 | 56.51 | 56.62 | 53.48 | 53.64 | 6,013,134 | -2.90(-5.12%) |
Mar 06, 2023 | 56.49 | 57.24 | 56.28 | 56.53 | 3,673,919 | +0.23(+0.40%) |
Mar 03, 2023 | 54.99 | 56.41 | 54.41 | 56.31 | 3,147,397 | +1.86(+3.41%) |
Mar 02, 2023 | 53.06 | 54.81 | 52.76 | 54.45 | 3,551,161 | +1.60(+3.03%) |
Mar 01, 2023 | 52.39 | 53.25 | 52.03 | 52.85 | 3,334,964 | +0.20(+0.38%) |
Feb 28, 2023 | 53.79 | 53.79 | 52.63 | 52.65 | 2,994,344 | -1.21(-2.24%) |
Feb 27, 2023 | 54.69 | 55.32 | 53.47 | 53.86 | 2,976,257 | +0.39(+0.72%) |
Feb 24, 2023 | 53.31 | 53.95 | 52.60 | 53.47 | 4,362,794 | -1.75(-3.17%) |
Feb 23, 2023 | 55.37 | 55.76 | 53.42 | 55.22 | 4,258,142 | +0.46(+0.85%) |
Feb 22, 2023 | 55.35 | 55.68 | 54.18 | 54.75 | 4,035,892 | -0.41(-0.75%) |
Feb 21, 2023 | 56.91 | 57.54 | 55.02 | 55.17 | 3,270,529 | -3.61(-6.14%) |
Feb 17, 2023 | 57.48 | 58.87 | 57.16 | 58.78 | 3,164,110 | +0.67(+1.16%) |
Feb 16, 2023 | 58.65 | 59.91 | 58.03 | 58.10 | 3,109,761 | -2.27(-3.76%) |
Feb 15, 2023 | 59.22 | 60.39 | 58.81 | 60.38 | 1,917,177 | +0.28(+0.46%) |
Feb 14, 2023 | 60.34 | 61.41 | 58.69 | 60.10 | 3,457,176 | -0.82(-1.35%) |
Feb 13, 2023 | 59.02 | 60.92 | 59.02 | 60.92 | 1,805,425 | +1.97(+3.34%) |
Feb 10, 2023 | 57.89 | 59.09 | 57.50 | 58.95 | 2,370,594 | +0.80(+1.38%) |
Feb 09, 2023 | 60.59 | 60.97 | 57.56 | 58.15 | 2,265,598 | -1.26(-2.13%) |
Feb 08, 2023 | 59.92 | 60.48 | 59.08 | 59.42 | 2,100,104 | -1.10(-1.81%) |
Feb 07, 2023 | 58.15 | 60.93 | 57.74 | 60.52 | 4,870,269 | +1.43(+2.43%) |
Feb 06, 2023 | 58.52 | 59.51 | 58.02 | 59.08 | 2,042,872 | -0.17(-0.28%) |
Feb 03, 2023 | 59.13 | 60.67 | 58.70 | 59.25 | 3,841,301 | -0.77(-1.28%) |
Feb 02, 2023 | 60.51 | 60.52 | 58.74 | 60.02 | 4,274,308 | -0.33(-0.54%) |
Feb 01, 2023 | 59.35 | 61.59 | 57.50 | 60.35 | 4,628,108 | +0.07(+0.11%) |
Jan 31, 2023 | 58.65 | 60.31 | 58.06 | 60.28 | 2,338,594 | +1.93(+3.30%) |
Jan 30, 2023 | 59.09 | 60.13 | 58.24 | 58.35 | 2,529,042 | -1.37(-2.30%) |
Jan 27, 2023 | 59.62 | 60.74 | 58.96 | 59.73 | 2,312,830 | +0.12(+0.20%) |
Jan 26, 2023 | 59.13 | 59.66 | 57.96 | 59.61 | 2,463,316 | +1.00(+1.70%) |
Jan 25, 2023 | 57.02 | 58.76 | 56.13 | 58.61 | 3,597,908 | +0.12(+0.20%) |
Jan 24, 2023 | 57.44 | 58.84 | 56.76 | 58.49 | 2,017,432 | +0.46(+0.80%) |
Jan 23, 2023 | 57.27 | 58.85 | 56.44 | 58.03 | 2,904,814 | +1.28(+2.26%) |
Jan 20, 2023 | 55.40 | 56.82 | 54.63 | 56.74 | 3,269,005 | +1.55(+2.81%) |
Jan 19, 2023 | 55.34 | 56.07 | 54.81 | 55.19 | 2,700,044 | -1.19(-2.10%) |
Jan 18, 2023 | 59.89 | 60.19 | 56.25 | 56.38 | 3,304,189 | -3.31(-5.55%) |
Jan 17, 2023 | 61.41 | 61.60 | 59.40 | 59.69 | 2,470,513 | -2.09(-3.38%) |
Jan 13, 2023 | 59.73 | 62.03 | 59.66 | 61.77 | 2,990,311 | +0.53(+0.87%) |
Jan 12, 2023 | 60.58 | 61.78 | 59.11 | 61.24 | 4,834,967 | +1.14(+1.89%) |
Jan 11, 2023 | 59.42 | 60.14 | 58.76 | 60.10 | 2,284,766 | +1.28(+2.18%) |
Jan 10, 2023 | 57.72 | 58.87 | 57.26 | 58.82 | 2,363,639 | +0.97(+1.67%) |
Jan 09, 2023 | 59.07 | 59.98 | 57.66 | 57.85 | 3,698,718 | -0.51(-0.88%) |
Jan 06, 2023 | 56.32 | 58.81 | 55.20 | 58.36 | 5,038,873 | +3.48(+6.34%) |
Jan 05, 2023 | 55.71 | 55.85 | 54.28 | 54.88 | 3,323,081 | -1.77(-3.12%) |
Jan 04, 2023 | 56.62 | 57.38 | 55.42 | 56.65 | 3,108,913 | +0.69(+1.24%) |