Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 48.58 | 48.67 | 48.44 | 48.53 | 1,826,553 | +0.18(+0.37%) |
Mar 30, 2023 | 48.34 | 48.49 | 48.29 | 48.35 | 3,231,225 | +0.54(+1.13%) |
Mar 29, 2023 | 47.71 | 47.92 | 47.64 | 47.81 | 1,795,425 | +0.53(+1.12%) |
Mar 28, 2023 | 47.04 | 47.41 | 47.04 | 47.28 | 1,956,411 | +0.19(+0.39%) |
Mar 27, 2023 | 46.96 | 47.13 | 46.80 | 47.09 | 2,227,157 | +0.60(+1.30%) |
Mar 24, 2023 | 46.24 | 46.55 | 46.02 | 46.49 | 2,688,968 | -0.26(-0.56%) |
Mar 23, 2023 | 47.37 | 47.50 | 46.56 | 46.75 | 2,746,321 | -0.20(-0.43%) |
Mar 22, 2023 | 47.27 | 47.77 | 46.95 | 46.95 | 3,032,302 | -0.29(-0.61%) |
Mar 21, 2023 | 47.25 | 47.34 | 47.01 | 47.24 | 3,502,444 | +0.87(+1.88%) |
Mar 20, 2023 | 46.10 | 46.58 | 46.02 | 46.37 | 7,104,881 | +0.76(+1.67%) |
Mar 17, 2023 | 45.81 | 46.66 | 45.42 | 45.61 | 25,293,978 | -0.83(-1.79%) |
Mar 16, 2023 | 45.55 | 46.44 | 45.42 | 46.44 | 1,807,813 | +0.43(+0.93%) |
Mar 15, 2023 | 45.79 | 46.04 | 45.34 | 46.01 | 3,088,120 | -1.67(-3.50%) |
Mar 14, 2023 | 47.59 | 47.74 | 46.91 | 47.68 | 1,988,358 | +0.54(+1.15%) |
Mar 13, 2023 | 47.12 | 47.57 | 46.93 | 47.14 | 2,958,093 | -0.72(-1.50%) |
Mar 10, 2023 | 48.25 | 48.45 | 47.76 | 47.86 | 2,379,637 | -0.57(-1.18%) |
Mar 09, 2023 | 48.88 | 49.04 | 48.37 | 48.43 | 1,586,055 | -0.46(-0.94%) |
Mar 08, 2023 | 48.73 | 49.11 | 48.73 | 48.89 | 1,394,635 | +0.26(+0.53%) |
Mar 07, 2023 | 49.45 | 49.48 | 48.53 | 48.63 | 6,301,283 | -0.88(-1.78%) |
Mar 06, 2023 | 49.54 | 49.67 | 49.42 | 49.51 | 1,664,730 | -0.06(-0.12%) |
Mar 03, 2023 | 49.14 | 49.60 | 49.05 | 49.57 | 1,160,919 | +0.70(+1.43%) |
Mar 02, 2023 | 48.61 | 48.91 | 48.46 | 48.87 | 1,389,772 | +0.05(+0.10%) |
Mar 01, 2023 | 48.91 | 48.99 | 48.67 | 48.82 | 1,404,762 | +0.27(+0.56%) |
Feb 28, 2023 | 48.77 | 48.88 | 48.52 | 48.55 | 1,600,816 | -0.22(-0.45%) |
Feb 27, 2023 | 48.73 | 48.90 | 48.64 | 48.77 | 1,576,287 | +0.53(+1.10%) |
Feb 24, 2023 | 48.19 | 48.33 | 48.00 | 48.24 | 2,223,180 | -0.70(-1.43%) |
Feb 23, 2023 | 48.84 | 48.97 | 48.52 | 48.94 | 1,409,463 | +0.26(+0.53%) |
Feb 22, 2023 | 48.85 | 48.91 | 48.53 | 48.68 | 1,374,695 | -0.37(-0.75%) |
Feb 21, 2023 | 49.29 | 49.40 | 48.98 | 49.05 | 1,336,354 | -0.35(-0.71%) |
Feb 17, 2023 | 49.12 | 49.44 | 48.99 | 49.40 | 3,606,000 | +0.09(+0.18%) |
Feb 16, 2023 | 49.02 | 49.58 | 49.01 | 49.31 | 1,567,568 | -0.09(-0.18%) |
Feb 15, 2023 | 49.04 | 49.40 | 48.99 | 49.40 | 1,635,636 | -0.24(-0.48%) |
Feb 14, 2023 | 49.42 | 49.87 | 49.23 | 49.64 | 2,256,806 | +0.11(+0.22%) |
Feb 13, 2023 | 49.15 | 49.54 | 49.09 | 49.53 | 2,528,611 | +0.37(+0.75%) |
Feb 10, 2023 | 49.21 | 49.21 | 48.97 | 49.16 | 1,186,153 | -0.14(-0.28%) |
Feb 09, 2023 | 49.90 | 49.90 | 49.21 | 49.30 | 1,665,972 | +0.11(+0.22%) |
Feb 08, 2023 | 49.36 | 49.37 | 49.08 | 49.19 | 1,709,301 | -0.11(-0.22%) |
Feb 07, 2023 | 48.75 | 49.35 | 48.62 | 49.30 | 3,154,117 | +0.56(+1.15%) |
Feb 06, 2023 | 48.84 | 48.94 | 48.51 | 48.74 | 2,759,471 | -0.49(-1.00%) |
Feb 03, 2023 | 49.34 | 49.58 | 49.08 | 49.23 | 3,183,282 | -0.52(-1.05%) |
Feb 02, 2023 | 50.27 | 50.27 | 49.47 | 49.75 | 5,010,227 | -0.27(-0.54%) |
Feb 01, 2023 | 49.63 | 50.20 | 49.23 | 50.02 | 5,172,510 | +0.38(+0.77%) |
Jan 31, 2023 | 49.32 | 49.67 | 49.13 | 49.64 | 1,634,118 | +0.24(+0.49%) |
Jan 30, 2023 | 49.57 | 49.71 | 49.38 | 49.40 | 1,480,842 | -0.26(-0.52%) |
Jan 27, 2023 | 49.52 | 49.79 | 49.45 | 49.66 | 1,919,768 | -0.10(-0.20%) |
Jan 26, 2023 | 49.76 | 49.78 | 49.34 | 49.76 | 1,490,200 | +0.05(+0.10%) |
Jan 25, 2023 | 49.25 | 49.71 | 49.12 | 49.71 | 2,953,776 | +0.41(+0.83%) |
Jan 24, 2023 | 49.05 | 49.42 | 48.84 | 49.30 | 2,017,731 | +0.01(+0.02%) |
Jan 23, 2023 | 49.01 | 49.35 | 48.96 | 49.29 | 3,217,577 | +0.09(+0.18%) |
Jan 20, 2023 | 48.67 | 49.20 | 48.65 | 49.20 | 2,737,204 | +0.41(+0.84%) |
Jan 19, 2023 | 48.54 | 48.87 | 48.47 | 48.79 | 2,635,759 | +0.03(+0.06%) |
Jan 18, 2023 | 49.58 | 49.58 | 48.76 | 48.76 | 1,893,101 | -0.21(-0.43%) |
Jan 17, 2023 | 49.14 | 49.22 | 48.88 | 48.97 | 2,981,910 | -0.04(-0.08%) |
Jan 13, 2023 | 48.61 | 49.02 | 48.49 | 49.01 | 2,793,280 | +0.18(+0.37%) |
Jan 12, 2023 | 48.47 | 48.91 | 48.08 | 48.83 | 3,843,892 | +0.90(+1.88%) |
Jan 11, 2023 | 47.82 | 47.94 | 47.72 | 47.93 | 9,288,070 | +0.19(+0.40%) |
Jan 10, 2023 | 47.54 | 47.74 | 47.40 | 47.74 | 2,254,262 | +0.16(+0.34%) |
Jan 09, 2023 | 47.87 | 48.04 | 47.57 | 47.58 | 3,801,149 | +0.11(+0.23%) |
Jan 06, 2023 | 46.61 | 47.52 | 46.43 | 47.47 | 3,800,167 | +1.04(+2.24%) |
Jan 05, 2023 | 46.39 | 46.55 | 46.26 | 46.43 | 2,663,135 | -0.33(-0.71%) |
Jan 04, 2023 | 46.84 | 46.92 | 46.55 | 46.76 | 3,261,527 | +0.51(+1.10%) |