Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 52.94 | 54.17 | 52.76 | 54.01 | 5,497,068 | +1.52(+2.90%) |
Mar 30, 2023 | 52.38 | 52.65 | 52.05 | 52.49 | 3,487,409 | +0.34(+0.65%) |
Mar 29, 2023 | 51.71 | 52.35 | 51.41 | 52.15 | 3,512,943 | +0.55(+1.07%) |
Mar 28, 2023 | 52.16 | 52.75 | 51.55 | 51.60 | 2,917,513 | -0.73(-1.40%) |
Mar 27, 2023 | 52.16 | 52.51 | 51.95 | 52.34 | 2,989,758 | +0.30(+0.57%) |
Mar 24, 2023 | 51.40 | 52.17 | 51.14 | 52.04 | 2,685,024 | +0.84(+1.65%) |
Mar 23, 2023 | 51.30 | 51.67 | 50.99 | 51.20 | 4,966,620 | +0.02(+0.04%) |
Mar 22, 2023 | 51.92 | 52.15 | 51.14 | 51.17 | 2,801,156 | -0.72(-1.39%) |
Mar 21, 2023 | 52.38 | 52.45 | 51.52 | 51.90 | 3,468,436 | -0.38(-0.73%) |
Mar 20, 2023 | 51.77 | 52.29 | 51.45 | 52.27 | 4,997,516 | +0.78(+1.51%) |
Mar 17, 2023 | 51.67 | 52.04 | 51.28 | 51.49 | 9,458,602 | -0.21(-0.40%) |
Mar 16, 2023 | 51.08 | 51.81 | 50.98 | 51.70 | 4,101,312 | +0.53(+1.03%) |
Mar 15, 2023 | 50.59 | 51.47 | 50.42 | 51.17 | 5,184,570 | +0.35(+0.70%) |
Mar 14, 2023 | 50.34 | 50.87 | 50.15 | 50.82 | 3,232,754 | +0.66(+1.32%) |
Mar 13, 2023 | 49.97 | 51.14 | 49.76 | 50.16 | 3,854,844 | +0.07(+0.15%) |
Mar 10, 2023 | 51.27 | 51.33 | 49.91 | 50.09 | 3,277,784 | -0.91(-1.79%) |
Mar 09, 2023 | 51.80 | 52.01 | 50.90 | 51.00 | 2,774,898 | -0.56(-1.09%) |
Mar 08, 2023 | 51.74 | 51.85 | 51.34 | 51.56 | 2,479,152 | -0.05(-0.10%) |
Mar 07, 2023 | 52.02 | 52.22 | 51.40 | 51.61 | 3,454,746 | -0.38(-0.73%) |
Mar 06, 2023 | 51.08 | 52.08 | 50.88 | 51.99 | 5,485,852 | +0.98(+1.93%) |
Mar 03, 2023 | 51.10 | 51.15 | 50.48 | 51.01 | 3,823,878 | -0.07(-0.14%) |
Mar 02, 2023 | 49.38 | 51.40 | 49.27 | 51.08 | 5,594,020 | +1.48(+2.98%) |
Mar 01, 2023 | 49.10 | 49.95 | 48.62 | 49.59 | 11,350,676 | -1.29(-2.53%) |
Feb 28, 2023 | 50.95 | 51.35 | 50.83 | 50.88 | 5,945,708 | -0.28(-0.55%) |
Feb 27, 2023 | 50.99 | 51.30 | 50.82 | 51.16 | 3,194,216 | +0.54(+1.08%) |
Feb 24, 2023 | 50.83 | 50.83 | 50.10 | 50.62 | 4,187,168 | -0.73(-1.42%) |
Feb 23, 2023 | 51.30 | 51.52 | 50.77 | 51.34 | 3,449,454 | +0.18(+0.35%) |
Feb 22, 2023 | 51.41 | 51.52 | 51.01 | 51.16 | 3,712,172 | -0.02(-0.05%) |
Feb 21, 2023 | 51.92 | 51.95 | 51.09 | 51.19 | 3,536,184 | -0.90(-1.73%) |
Feb 17, 2023 | 52.08 | 52.48 | 51.83 | 52.09 | 2,722,454 | +0.07(+0.13%) |
Feb 16, 2023 | 51.97 | 52.73 | 51.70 | 52.02 | 4,245,816 | -0.53(-1.00%) |
Feb 15, 2023 | 52.09 | 52.56 | 51.80 | 52.55 | 3,826,364 | +0.43(+0.83%) |
Feb 14, 2023 | 52.15 | 52.21 | 51.41 | 52.12 | 3,942,210 | +0.01(+0.01%) |
Feb 13, 2023 | 51.70 | 52.12 | 51.52 | 52.11 | 2,205,760 | +0.71(+1.38%) |
Feb 10, 2023 | 51.43 | 51.59 | 51.10 | 51.40 | 2,346,964 | -0.02(-0.05%) |
Feb 09, 2023 | 51.52 | 51.88 | 51.35 | 51.42 | 3,070,174 | +0.38(+0.74%) |
Feb 08, 2023 | 51.28 | 51.35 | 50.92 | 51.05 | 3,241,044 | -0.21(-0.41%) |
Feb 07, 2023 | 51.07 | 51.59 | 50.79 | 51.26 | 4,249,140 | -0.15(-0.30%) |
Feb 06, 2023 | 50.91 | 51.63 | 50.88 | 51.41 | 2,848,588 | +0.51(+1.00%) |
Feb 03, 2023 | 51.14 | 51.18 | 50.05 | 50.90 | 5,191,580 | -0.39(-0.76%) |
Feb 02, 2023 | 52.05 | 52.09 | 50.59 | 51.29 | 4,698,116 | -0.73(-1.40%) |
Feb 01, 2023 | 52.00 | 52.37 | 51.15 | 52.02 | 3,991,252 | -0.02(-0.04%) |
Jan 31, 2023 | 51.38 | 52.10 | 51.24 | 52.04 | 3,379,486 | +0.85(+1.67%) |
Jan 30, 2023 | 50.98 | 51.60 | 50.98 | 51.19 | 3,318,962 | -0.21(-0.41%) |
Jan 27, 2023 | 51.66 | 51.99 | 51.29 | 51.40 | 3,150,160 | -0.56(-1.08%) |
Jan 26, 2023 | 51.77 | 52.12 | 51.49 | 51.95 | 3,764,756 | +0.20(+0.38%) |
Jan 25, 2023 | 51.00 | 51.82 | 50.81 | 51.76 | 3,646,308 | +0.25(+0.49%) |
Jan 24, 2023 | 50.09 | 51.55 | 50.00 | 51.51 | 4,121,562 | +1.45(+2.91%) |
Jan 23, 2023 | 50.10 | 50.53 | 49.78 | 50.05 | 4,096,072 | +0.05(+0.11%) |
Jan 20, 2023 | 49.67 | 50.05 | 49.30 | 50.00 | 4,924,230 | +0.07(+0.14%) |
Jan 19, 2023 | 50.62 | 50.68 | 49.78 | 49.93 | 4,363,690 | -0.44(-0.87%) |
Jan 18, 2023 | 51.42 | 51.58 | 50.23 | 50.37 | 6,182,690 | -0.72(-1.40%) |
Jan 17, 2023 | 51.38 | 51.85 | 51.02 | 51.09 | 5,580,862 | +0.05(+0.09%) |
Jan 13, 2023 | 49.77 | 51.09 | 49.77 | 51.04 | 4,000,434 | +1.02(+2.04%) |
Jan 12, 2023 | 50.81 | 50.81 | 49.90 | 50.02 | 4,016,620 | -0.82(-1.62%) |
Jan 11, 2023 | 50.48 | 50.90 | 50.03 | 50.84 | 3,955,228 | +0.58(+1.15%) |
Jan 10, 2023 | 50.54 | 51.10 | 50.15 | 50.27 | 4,983,658 | -0.31(-0.61%) |
Jan 09, 2023 | 51.13 | 51.54 | 50.44 | 50.58 | 3,602,024 | -0.64(-1.25%) |
Jan 06, 2023 | 50.60 | 51.57 | 50.51 | 51.22 | 3,881,462 | +1.03(+2.04%) |
Jan 05, 2023 | 50.66 | 50.77 | 50.09 | 50.19 | 3,698,152 | -0.89(-1.73%) |
Jan 04, 2023 | 51.05 | 51.37 | 50.58 | 51.08 | 3,486,222 | +0.42(+0.82%) |