Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 44.12 | 44.32 | 43.73 | 44.25 | 5,140,440 | +0.54(+1.24%) |
Mar 30, 2023 | 44.01 | 45.06 | 43.59 | 43.71 | 7,337,238 | +0.24(+0.55%) |
Mar 29, 2023 | 42.97 | 43.65 | 42.67 | 43.47 | 6,984,351 | +1.06(+2.50%) |
Mar 28, 2023 | 41.76 | 42.56 | 41.58 | 42.41 | 5,063,399 | +0.47(+1.12%) |
Mar 27, 2023 | 41.95 | 42.29 | 41.15 | 41.94 | 6,792,455 | +0.58(+1.40%) |
Mar 24, 2023 | 41.06 | 41.50 | 40.43 | 41.36 | 7,722,645 | -0.30(-0.72%) |
Mar 23, 2023 | 43.07 | 43.50 | 41.19 | 41.66 | 9,529,494 | -1.16(-2.71%) |
Mar 22, 2023 | 44.14 | 44.32 | 42.78 | 42.82 | 6,891,349 | -1.44(-3.25%) |
Mar 21, 2023 | 44.02 | 44.96 | 44.02 | 44.26 | 6,371,550 | +1.17(+2.72%) |
Mar 20, 2023 | 43.25 | 43.68 | 42.80 | 43.09 | 6,784,245 | +0.05(+0.12%) |
Mar 17, 2023 | 43.37 | 43.87 | 42.40 | 43.04 | 9,367,271 | -0.55(-1.26%) |
Mar 16, 2023 | 42.65 | 43.80 | 42.17 | 43.59 | 10,610,007 | +0.45(+1.04%) |
Mar 15, 2023 | 44.66 | 45.05 | 42.34 | 43.14 | 16,697,827 | -3.07(-6.64%) |
Mar 14, 2023 | 47.46 | 47.76 | 45.36 | 46.21 | 21,011,374 | -2.62(-5.37%) |
Mar 13, 2023 | 49.51 | 49.80 | 48.15 | 48.83 | 11,930,771 | -2.14(-4.20%) |
Mar 10, 2023 | 53.30 | 53.52 | 50.20 | 50.97 | 10,974,983 | -1.15(-2.21%) |
Mar 09, 2023 | 53.76 | 54.60 | 51.85 | 52.12 | 6,468,024 | -2.14(-3.94%) |
Mar 08, 2023 | 54.23 | 54.47 | 53.56 | 54.26 | 4,874,929 | +0.25(+0.46%) |
Mar 07, 2023 | 53.18 | 55.04 | 52.87 | 54.01 | 9,881,834 | +1.57(+2.99%) |
Mar 06, 2023 | 53.23 | 53.56 | 52.29 | 52.44 | 4,498,028 | -0.62(-1.17%) |
Mar 03, 2023 | 53.20 | 53.86 | 52.67 | 53.06 | 6,189,378 | +0.50(+0.95%) |
Mar 02, 2023 | 51.90 | 52.61 | 51.48 | 52.56 | 3,258,902 | +0.17(+0.32%) |
Mar 01, 2023 | 51.67 | 52.54 | 51.52 | 52.39 | 4,869,784 | +0.43(+0.83%) |
Feb 28, 2023 | 50.60 | 52.33 | 50.58 | 51.96 | 6,261,420 | +1.26(+2.49%) |
Feb 27, 2023 | 50.67 | 51.52 | 50.54 | 50.70 | 4,908,852 | +0.49(+0.98%) |
Feb 24, 2023 | 49.50 | 50.25 | 49.07 | 50.21 | 5,339,959 | -0.37(-0.73%) |
Feb 23, 2023 | 49.48 | 51.45 | 49.35 | 50.58 | 8,533,194 | +1.80(+3.69%) |
Feb 22, 2023 | 48.07 | 48.93 | 47.77 | 48.78 | 4,619,490 | +0.58(+1.20%) |
Feb 21, 2023 | 49.09 | 49.39 | 47.81 | 48.20 | 5,385,117 | -1.43(-2.88%) |
Feb 17, 2023 | 48.98 | 49.80 | 48.35 | 49.63 | 4,860,532 | +0.64(+1.31%) |
Feb 16, 2023 | 49.51 | 49.72 | 48.78 | 48.99 | 5,466,485 | -0.92(-1.84%) |
Feb 15, 2023 | 49.33 | 50.17 | 49.15 | 49.91 | 3,673,871 | -0.15(-0.30%) |
Feb 14, 2023 | 49.04 | 50.30 | 48.85 | 50.06 | 6,194,290 | +0.87(+1.77%) |
Feb 13, 2023 | 48.87 | 49.40 | 48.62 | 49.19 | 4,355,834 | +0.33(+0.68%) |
Feb 10, 2023 | 49.12 | 49.35 | 48.40 | 48.86 | 6,144,075 | -0.96(-1.93%) |
Feb 09, 2023 | 50.98 | 51.29 | 49.61 | 49.82 | 5,205,235 | -0.95(-1.87%) |
Feb 08, 2023 | 50.98 | 51.30 | 49.38 | 50.77 | 7,363,730 | +0.02(+0.04%) |
Feb 07, 2023 | 50.87 | 51.09 | 49.54 | 50.75 | 4,845,170 | -0.17(-0.33%) |
Feb 06, 2023 | 50.36 | 51.13 | 50.17 | 50.92 | 4,995,851 | -0.20(-0.40%) |
Feb 03, 2023 | 51.85 | 52.12 | 50.96 | 51.12 | 6,959,199 | -1.19(-2.27%) |
Feb 02, 2023 | 50.47 | 52.34 | 50.34 | 52.31 | 11,127,874 | +2.09(+4.16%) |
Feb 01, 2023 | 48.84 | 50.26 | 48.28 | 50.22 | 7,811,152 | +1.26(+2.57%) |
Jan 31, 2023 | 48.40 | 49.24 | 47.98 | 48.96 | 5,342,096 | +0.75(+1.56%) |
Jan 30, 2023 | 48.30 | 49.44 | 48.09 | 48.21 | 6,108,499 | -0.52(-1.07%) |
Jan 27, 2023 | 49.34 | 49.60 | 48.63 | 48.73 | 6,500,168 | -0.72(-1.46%) |
Jan 26, 2023 | 50.40 | 50.69 | 48.80 | 49.45 | 7,685,236 | -0.83(-1.65%) |
Jan 25, 2023 | 49.09 | 50.86 | 49.04 | 50.28 | 8,653,459 | +0.98(+1.99%) |
Jan 24, 2023 | 49.02 | 50.28 | 48.87 | 49.30 | 5,407,975 | +0.02(+0.04%) |
Jan 23, 2023 | 49.47 | 49.87 | 48.80 | 49.28 | 7,371,787 | -0.18(-0.36%) |
Jan 20, 2023 | 48.67 | 49.68 | 48.42 | 49.46 | 9,431,805 | +1.09(+2.25%) |
Jan 19, 2023 | 48.29 | 48.58 | 46.88 | 48.37 | 15,593,523 | -0.49(-1.00%) |
Jan 18, 2023 | 53.10 | 53.26 | 48.52 | 48.86 | 31,585,024 | -2.34(-4.57%) |
Jan 17, 2023 | 51.10 | 51.59 | 49.94 | 51.20 | 19,786,976 | -0.45(-0.87%) |
Jan 13, 2023 | 49.69 | 51.71 | 49.66 | 51.65 | 15,893,634 | +0.35(+0.68%) |
Jan 12, 2023 | 48.61 | 51.32 | 48.56 | 51.30 | 21,225,536 | +3.59(+7.52%) |
Jan 11, 2023 | 45.49 | 47.77 | 45.41 | 47.71 | 16,677,992 | +1.96(+4.28%) |
Jan 10, 2023 | 43.04 | 45.76 | 43.04 | 45.75 | 10,563,650 | +2.40(+5.54%) |
Jan 09, 2023 | 42.57 | 44.19 | 42.26 | 43.35 | 10,059,223 | +1.12(+2.64%) |
Jan 06, 2023 | 41.41 | 42.28 | 41.05 | 42.23 | 7,728,182 | +0.99(+2.41%) |
Jan 05, 2023 | 39.60 | 41.27 | 39.43 | 41.24 | 8,287,151 | +1.52(+3.83%) |
Jan 04, 2023 | 37.62 | 39.84 | 37.56 | 39.72 | 8,725,361 | +2.51(+6.75%) |