Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 52.41 | 53.13 | 52.36 | 53.09 | 2,610,668 | +0.39(+0.73%) |
Mar 30, 2023 | 52.16 | 52.76 | 51.99 | 52.70 | 4,436,163 | +1.50(+2.93%) |
Mar 29, 2023 | 50.55 | 51.72 | 50.28 | 51.20 | 4,826,179 | +2.10(+4.29%) |
Mar 28, 2023 | 48.55 | 49.13 | 47.57 | 49.10 | 5,279,610 | +0.26(+0.53%) |
Mar 27, 2023 | 49.50 | 49.60 | 48.77 | 48.84 | 3,080,067 | +0.00(+0.00%) |
Mar 24, 2023 | 49.84 | 49.91 | 48.24 | 48.84 | 3,193,145 | -1.68(-3.32%) |
Mar 23, 2023 | 49.95 | 51.23 | 49.72 | 50.52 | 3,588,686 | +1.58(+3.22%) |
Mar 22, 2023 | 49.38 | 50.56 | 48.87 | 48.94 | 3,247,265 | -0.40(-0.80%) |
Mar 21, 2023 | 49.51 | 49.84 | 48.73 | 49.34 | 2,682,920 | +0.84(+1.74%) |
Mar 20, 2023 | 48.25 | 48.69 | 48.06 | 48.50 | 2,755,161 | +0.88(+1.86%) |
Mar 17, 2023 | 47.89 | 48.26 | 47.39 | 47.61 | 4,955,674 | -0.54(-1.11%) |
Mar 16, 2023 | 46.07 | 48.37 | 45.96 | 48.15 | 4,164,561 | +1.22(+2.60%) |
Mar 15, 2023 | 46.64 | 47.29 | 45.86 | 46.93 | 5,951,918 | -1.96(-4.01%) |
Mar 14, 2023 | 48.49 | 49.05 | 48.17 | 48.89 | 3,760,997 | +1.51(+3.18%) |
Mar 13, 2023 | 46.64 | 47.88 | 46.46 | 47.38 | 6,174,548 | -0.49(-1.01%) |
Mar 10, 2023 | 48.89 | 48.96 | 47.65 | 47.87 | 5,626,235 | -0.25(-0.51%) |
Mar 09, 2023 | 48.90 | 49.80 | 48.05 | 48.12 | 3,264,357 | -0.83(-1.70%) |
Mar 08, 2023 | 47.74 | 49.06 | 47.74 | 48.95 | 3,423,170 | +1.79(+3.80%) |
Mar 07, 2023 | 47.75 | 48.08 | 46.90 | 47.16 | 3,222,971 | -0.93(-1.94%) |
Mar 06, 2023 | 48.16 | 48.69 | 47.95 | 48.09 | 3,198,383 | -0.22(-0.45%) |
Mar 03, 2023 | 47.97 | 48.42 | 47.53 | 48.31 | 2,932,135 | +0.94(+1.99%) |
Mar 02, 2023 | 45.82 | 47.56 | 45.36 | 47.36 | 5,721,356 | -1.18(-2.43%) |
Mar 01, 2023 | 48.62 | 48.86 | 48.10 | 48.54 | 2,872,295 | +0.80(+1.68%) |
Feb 28, 2023 | 47.67 | 48.27 | 47.54 | 47.74 | 2,312,608 | -0.04(-0.08%) |
Feb 27, 2023 | 47.89 | 48.33 | 47.73 | 47.78 | 2,945,316 | +0.73(+1.56%) |
Feb 24, 2023 | 46.80 | 47.23 | 46.51 | 47.05 | 3,669,739 | -0.93(-1.94%) |
Feb 23, 2023 | 48.05 | 48.25 | 47.23 | 47.98 | 3,197,610 | +1.05(+2.24%) |
Feb 22, 2023 | 46.99 | 47.31 | 46.65 | 46.93 | 3,166,818 | -0.28(-0.59%) |
Feb 21, 2023 | 47.62 | 48.04 | 47.08 | 47.21 | 3,168,659 | -1.51(-3.09%) |
Feb 17, 2023 | 48.43 | 48.84 | 48.25 | 48.71 | 2,922,063 | -0.02(-0.04%) |
Feb 16, 2023 | 48.77 | 49.48 | 48.70 | 48.73 | 2,704,811 | -0.61(-1.25%) |
Feb 15, 2023 | 48.71 | 49.39 | 48.53 | 49.35 | 2,066,534 | +0.29(+0.59%) |
Feb 14, 2023 | 48.07 | 49.27 | 47.88 | 49.06 | 3,300,225 | +0.51(+1.04%) |
Feb 13, 2023 | 47.90 | 48.65 | 47.77 | 48.55 | 2,664,199 | +0.90(+1.89%) |
Feb 10, 2023 | 47.76 | 47.91 | 47.31 | 47.65 | 3,434,724 | -1.04(-2.14%) |
Feb 09, 2023 | 49.36 | 49.68 | 48.22 | 48.69 | 3,299,467 | +0.63(+1.32%) |
Feb 08, 2023 | 48.42 | 48.78 | 47.95 | 48.06 | 3,564,268 | -1.03(-2.10%) |
Feb 07, 2023 | 47.66 | 49.19 | 47.64 | 49.09 | 5,130,380 | +1.18(+2.46%) |
Feb 06, 2023 | 47.64 | 48.25 | 47.46 | 47.91 | 5,094,189 | -1.10(-2.25%) |
Feb 03, 2023 | 48.26 | 49.68 | 48.26 | 49.01 | 5,111,142 | -0.97(-1.94%) |
Feb 02, 2023 | 50.31 | 50.36 | 49.07 | 49.98 | 5,424,761 | +1.14(+2.33%) |
Feb 01, 2023 | 46.99 | 49.35 | 46.97 | 48.84 | 6,288,242 | +2.03(+4.34%) |
Jan 31, 2023 | 46.11 | 46.81 | 45.90 | 46.81 | 4,560,468 | +0.29(+0.62%) |
Jan 30, 2023 | 46.84 | 47.46 | 46.49 | 46.52 | 5,120,514 | -0.85(-1.80%) |
Jan 27, 2023 | 46.10 | 47.46 | 46.10 | 47.37 | 6,077,309 | +1.09(+2.36%) |
Jan 26, 2023 | 45.49 | 46.43 | 44.84 | 46.28 | 7,012,630 | +3.33(+7.75%) |
Jan 25, 2023 | 41.91 | 43.19 | 41.82 | 42.95 | 4,337,123 | +0.88(+2.10%) |
Jan 24, 2023 | 42.63 | 42.63 | 41.69 | 42.07 | 2,230,976 | -0.55(-1.28%) |
Jan 23, 2023 | 41.49 | 42.64 | 41.45 | 42.62 | 3,870,774 | +1.19(+2.87%) |
Jan 20, 2023 | 40.75 | 41.43 | 40.58 | 41.43 | 3,067,000 | +1.05(+2.60%) |
Jan 19, 2023 | 41.36 | 41.48 | 40.38 | 40.38 | 4,652,239 | -1.55(-3.69%) |
Jan 18, 2023 | 42.84 | 42.84 | 41.88 | 41.92 | 4,175,410 | +0.56(+1.34%) |
Jan 17, 2023 | 41.39 | 41.96 | 41.22 | 41.37 | 2,967,720 | +0.58(+1.43%) |
Jan 13, 2023 | 40.03 | 40.83 | 39.96 | 40.78 | 2,272,296 | +0.38(+0.93%) |
Jan 12, 2023 | 40.26 | 40.56 | 39.45 | 40.41 | 2,845,102 | +0.24(+0.59%) |
Jan 11, 2023 | 39.68 | 40.64 | 39.40 | 40.17 | 2,399,820 | +0.36(+0.90%) |
Jan 10, 2023 | 39.23 | 39.88 | 39.16 | 39.81 | 1,822,808 | +0.58(+1.49%) |
Jan 09, 2023 | 38.62 | 39.85 | 38.59 | 39.23 | 3,621,551 | +1.45(+3.83%) |
Jan 06, 2023 | 36.66 | 37.94 | 36.22 | 37.78 | 3,464,650 | +1.99(+5.57%) |
Jan 05, 2023 | 35.87 | 36.32 | 35.72 | 35.79 | 3,068,524 | -0.40(-1.10%) |
Jan 04, 2023 | 36.20 | 36.55 | 35.76 | 36.18 | 3,530,489 | +1.14(+3.25%) |