Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 52.79 | 53.27 | 52.69 | 53.23 | 2,044,826 | +0.56(+1.07%) |
Mar 30, 2023 | 52.71 | 52.83 | 52.29 | 52.67 | 1,964,795 | -0.21(-0.40%) |
Mar 29, 2023 | 53.05 | 53.35 | 52.77 | 52.88 | 1,703,737 | -0.13(-0.24%) |
Mar 28, 2023 | 53.13 | 53.43 | 52.93 | 53.01 | 1,379,948 | +0.06(+0.11%) |
Mar 27, 2023 | 53.24 | 53.48 | 52.87 | 52.95 | 1,692,384 | +0.15(+0.28%) |
Mar 24, 2023 | 51.87 | 52.95 | 51.83 | 52.80 | 1,877,709 | +1.01(+1.94%) |
Mar 23, 2023 | 51.80 | 52.13 | 51.63 | 51.80 | 1,881,030 | -0.09(-0.17%) |
Mar 22, 2023 | 52.50 | 52.80 | 51.83 | 51.88 | 1,677,521 | -0.47(-0.91%) |
Mar 21, 2023 | 52.50 | 52.63 | 51.90 | 52.36 | 1,771,018 | +0.00(+0.00%) |
Mar 20, 2023 | 51.79 | 52.81 | 51.77 | 52.36 | 2,483,588 | +0.68(+1.31%) |
Mar 17, 2023 | 52.47 | 52.52 | 51.41 | 51.68 | 4,694,746 | -0.66(-1.26%) |
Mar 16, 2023 | 52.54 | 52.78 | 51.89 | 52.34 | 2,735,315 | -0.27(-0.52%) |
Mar 15, 2023 | 51.90 | 52.82 | 51.62 | 52.61 | 2,617,624 | +0.55(+1.06%) |
Mar 14, 2023 | 51.75 | 52.19 | 51.44 | 52.06 | 2,984,733 | +0.47(+0.92%) |
Mar 13, 2023 | 50.59 | 52.35 | 50.59 | 51.58 | 2,501,399 | +0.75(+1.47%) |
Mar 10, 2023 | 50.96 | 51.28 | 50.63 | 50.84 | 2,698,871 | +0.17(+0.34%) |
Mar 09, 2023 | 51.71 | 51.88 | 50.60 | 50.66 | 3,036,156 | -0.78(-1.52%) |
Mar 08, 2023 | 51.16 | 51.83 | 50.50 | 51.45 | 5,536,648 | +0.98(+1.94%) |
Mar 07, 2023 | 50.99 | 51.09 | 50.28 | 50.47 | 3,356,269 | -0.44(-0.86%) |
Mar 06, 2023 | 50.67 | 50.96 | 50.26 | 50.91 | 3,386,886 | +0.16(+0.32%) |
Mar 03, 2023 | 50.56 | 50.92 | 50.09 | 50.74 | 2,001,431 | -0.01(-0.02%) |
Mar 02, 2023 | 50.34 | 50.77 | 50.17 | 50.75 | 1,885,819 | +0.49(+0.98%) |
Mar 01, 2023 | 50.58 | 50.73 | 49.74 | 50.26 | 2,458,062 | -0.59(-1.16%) |
Feb 28, 2023 | 51.26 | 51.49 | 50.83 | 50.85 | 3,498,267 | -0.58(-1.13%) |
Feb 27, 2023 | 51.52 | 51.89 | 51.28 | 51.43 | 1,557,903 | -0.01(-0.02%) |
Feb 24, 2023 | 51.41 | 51.62 | 51.15 | 51.44 | 1,281,443 | +0.08(+0.15%) |
Feb 23, 2023 | 51.35 | 51.83 | 51.23 | 51.36 | 1,313,298 | +0.07(+0.13%) |
Feb 22, 2023 | 51.86 | 52.46 | 51.21 | 51.29 | 2,298,579 | -0.36(-0.69%) |
Feb 21, 2023 | 51.01 | 52.27 | 50.50 | 51.65 | 4,854,414 | +0.97(+1.91%) |
Feb 17, 2023 | 49.45 | 50.77 | 49.37 | 50.68 | 3,104,397 | +1.41(+2.87%) |
Feb 16, 2023 | 49.12 | 49.43 | 48.86 | 49.27 | 1,617,666 | -0.06(-0.12%) |
Feb 15, 2023 | 49.41 | 49.41 | 48.90 | 49.33 | 1,374,492 | -0.07(-0.14%) |
Feb 14, 2023 | 50.07 | 50.15 | 49.07 | 49.40 | 2,675,668 | -0.76(-1.51%) |
Feb 13, 2023 | 49.76 | 50.17 | 49.25 | 50.15 | 1,751,381 | +0.36(+0.72%) |
Feb 10, 2023 | 49.14 | 49.83 | 48.97 | 49.79 | 1,827,440 | +0.89(+1.82%) |
Feb 09, 2023 | 49.32 | 49.62 | 48.56 | 48.90 | 2,109,980 | -0.38(-0.77%) |
Feb 08, 2023 | 49.46 | 49.71 | 49.08 | 49.28 | 2,097,423 | -0.39(-0.78%) |
Feb 07, 2023 | 49.98 | 49.99 | 48.95 | 49.67 | 2,936,073 | -0.76(-1.50%) |
Feb 06, 2023 | 49.38 | 50.52 | 49.33 | 50.42 | 3,033,546 | +1.16(+2.36%) |
Feb 03, 2023 | 49.09 | 49.34 | 48.26 | 49.26 | 2,476,985 | +0.48(+0.99%) |
Feb 02, 2023 | 49.31 | 49.31 | 48.31 | 48.78 | 3,423,540 | -1.25(-2.50%) |
Feb 01, 2023 | 50.08 | 50.59 | 49.90 | 50.02 | 2,357,018 | -0.25(-0.50%) |
Jan 31, 2023 | 50.74 | 50.81 | 49.80 | 50.28 | 2,189,734 | +0.03(+0.06%) |
Jan 30, 2023 | 49.70 | 50.43 | 49.69 | 50.25 | 2,143,131 | +0.75(+1.51%) |
Jan 27, 2023 | 49.17 | 49.61 | 48.84 | 49.50 | 2,534,375 | +0.45(+0.91%) |
Jan 26, 2023 | 49.73 | 49.74 | 48.86 | 49.06 | 2,534,064 | -0.96(-1.92%) |
Jan 25, 2023 | 49.75 | 50.62 | 49.60 | 50.01 | 2,581,691 | +0.25(+0.51%) |
Jan 24, 2023 | 49.80 | 50.23 | 49.09 | 49.76 | 3,624,797 | -0.17(-0.35%) |
Jan 23, 2023 | 50.35 | 50.39 | 49.76 | 49.94 | 2,270,521 | -0.45(-0.88%) |
Jan 20, 2023 | 50.68 | 50.79 | 49.95 | 50.38 | 3,660,506 | -0.34(-0.67%) |
Jan 19, 2023 | 50.92 | 51.31 | 50.68 | 50.72 | 2,603,667 | -0.18(-0.36%) |
Jan 18, 2023 | 52.73 | 52.85 | 50.80 | 50.91 | 4,077,638 | -2.01(-3.81%) |
Jan 17, 2023 | 53.26 | 53.80 | 52.89 | 52.92 | 2,417,675 | -0.29(-0.55%) |
Jan 13, 2023 | 52.83 | 53.70 | 52.83 | 53.21 | 2,253,754 | +0.22(+0.42%) |
Jan 12, 2023 | 53.87 | 53.92 | 52.81 | 52.99 | 2,984,384 | -0.87(-1.62%) |
Jan 11, 2023 | 54.47 | 54.65 | 53.71 | 53.86 | 1,992,789 | -0.36(-0.66%) |
Jan 10, 2023 | 54.39 | 54.39 | 53.90 | 54.22 | 2,070,712 | +0.05(+0.09%) |
Jan 09, 2023 | 55.10 | 55.42 | 54.15 | 54.17 | 2,375,644 | -1.03(-1.86%) |
Jan 06, 2023 | 54.72 | 55.42 | 54.62 | 55.19 | 2,359,958 | +0.84(+1.55%) |
Jan 05, 2023 | 54.20 | 54.54 | 53.88 | 54.35 | 2,102,707 | +0.37(+0.68%) |
Jan 04, 2023 | 53.91 | 54.48 | 53.61 | 53.98 | 2,466,967 | -0.07(-0.13%) |