Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 42.50 | 42.61 | 41.92 | 42.39 | 20,062,896 | +0.42(+0.99%) |
Mar 30, 2023 | 43.46 | 43.49 | 41.85 | 41.98 | 21,364,748 | -0.87(-2.03%) |
Mar 29, 2023 | 42.98 | 43.05 | 42.26 | 42.85 | 21,304,792 | +0.45(+1.07%) |
Mar 28, 2023 | 42.36 | 42.83 | 41.90 | 42.39 | 21,392,402 | -0.04(-0.09%) |
Mar 27, 2023 | 43.62 | 43.83 | 42.39 | 42.43 | 27,581,432 | +0.37(+0.87%) |
Mar 24, 2023 | 40.16 | 42.21 | 39.90 | 42.06 | 49,731,064 | +1.24(+3.03%) |
Mar 23, 2023 | 42.48 | 42.77 | 40.50 | 40.83 | 50,149,592 | -1.17(-2.78%) |
Mar 22, 2023 | 44.42 | 44.60 | 41.93 | 42.00 | 51,657,076 | -2.53(-5.69%) |
Mar 21, 2023 | 44.25 | 44.91 | 43.65 | 44.53 | 38,259,540 | +2.43(+5.76%) |
Mar 20, 2023 | 43.22 | 44.05 | 42.01 | 42.10 | 60,551,232 | +0.47(+1.12%) |
Mar 17, 2023 | 43.23 | 43.56 | 41.34 | 41.63 | 54,358,924 | -2.65(-5.99%) |
Mar 16, 2023 | 42.04 | 45.53 | 41.16 | 44.29 | 79,030,560 | +1.50(+3.52%) |
Mar 15, 2023 | 41.39 | 43.26 | 40.99 | 42.78 | 63,069,496 | -0.71(-1.63%) |
Mar 14, 2023 | 47.12 | 47.37 | 42.76 | 43.49 | 67,580,072 | +0.89(+2.09%) |
Mar 13, 2023 | 42.48 | 45.60 | 40.18 | 42.60 | 98,600,912 | -5.98(-12.31%) |
Mar 10, 2023 | 48.71 | 50.69 | 46.43 | 48.58 | 101,486,792 | -2.23(-4.39%) |
Mar 09, 2023 | 54.20 | 54.50 | 50.71 | 50.82 | 59,753,532 | -4.49(-8.11%) |
Mar 08, 2023 | 55.75 | 55.87 | 54.97 | 55.30 | 15,419,260 | -0.29(-0.52%) |
Mar 07, 2023 | 57.14 | 57.14 | 55.49 | 55.59 | 13,615,083 | -1.85(-3.22%) |
Mar 06, 2023 | 58.02 | 58.34 | 57.31 | 57.44 | 7,618,117 | -0.43(-0.75%) |
Mar 03, 2023 | 57.52 | 57.98 | 56.94 | 57.87 | 11,005,863 | +0.71(+1.24%) |
Mar 02, 2023 | 57.79 | 57.98 | 56.60 | 57.16 | 11,273,585 | -1.49(-2.53%) |
Mar 01, 2023 | 58.47 | 58.82 | 58.18 | 58.65 | 7,055,441 | -0.35(-0.60%) |
Feb 28, 2023 | 59.32 | 59.57 | 58.95 | 59.00 | 6,553,942 | -0.10(-0.16%) |
Feb 27, 2023 | 59.54 | 59.95 | 58.90 | 59.10 | 4,837,702 | -0.02(-0.03%) |
Feb 24, 2023 | 58.50 | 59.14 | 58.23 | 59.12 | 7,219,624 | +0.01(+0.02%) |
Feb 23, 2023 | 59.26 | 59.46 | 58.42 | 59.11 | 5,589,314 | +0.23(+0.39%) |
Feb 22, 2023 | 59.16 | 59.36 | 58.51 | 58.88 | 4,768,806 | -0.29(-0.49%) |
Feb 21, 2023 | 60.00 | 60.11 | 58.89 | 59.16 | 5,691,552 | -1.41(-2.33%) |
Feb 17, 2023 | 60.27 | 60.65 | 59.88 | 60.57 | 5,562,911 | +0.31(+0.51%) |
Feb 16, 2023 | 60.93 | 60.98 | 60.21 | 60.27 | 7,088,280 | -1.08(-1.77%) |
Feb 15, 2023 | 60.23 | 61.45 | 60.15 | 61.35 | 6,111,827 | +0.72(+1.19%) |
Feb 14, 2023 | 60.84 | 61.15 | 59.91 | 60.63 | 5,594,141 | -0.23(-0.38%) |
Feb 13, 2023 | 60.32 | 60.88 | 60.05 | 60.86 | 4,040,678 | +0.49(+0.81%) |
Feb 10, 2023 | 60.21 | 60.50 | 60.03 | 60.37 | 4,673,314 | -0.12(-0.21%) |
Feb 09, 2023 | 61.86 | 61.87 | 60.35 | 60.50 | 5,117,952 | -0.90(-1.47%) |
Feb 08, 2023 | 61.58 | 62.00 | 61.25 | 61.40 | 6,507,342 | -0.70(-1.13%) |
Feb 07, 2023 | 61.17 | 62.25 | 60.85 | 62.10 | 5,062,328 | +0.66(+1.08%) |
Feb 06, 2023 | 61.66 | 61.91 | 60.97 | 61.44 | 6,982,944 | -0.59(-0.96%) |
Feb 03, 2023 | 61.28 | 62.60 | 61.20 | 62.03 | 8,169,525 | +0.04(+0.06%) |
Feb 02, 2023 | 60.97 | 62.15 | 60.74 | 61.99 | 8,706,384 | +1.61(+2.67%) |
Feb 01, 2023 | 59.18 | 61.06 | 59.00 | 60.38 | 9,872,353 | +0.84(+1.42%) |
Jan 31, 2023 | 57.90 | 59.55 | 57.77 | 59.54 | 7,157,403 | +1.73(+2.98%) |
Jan 30, 2023 | 57.95 | 58.52 | 57.80 | 57.81 | 5,273,313 | -0.59(-1.02%) |
Jan 27, 2023 | 57.98 | 58.57 | 57.78 | 58.41 | 6,565,249 | +0.36(+0.63%) |
Jan 26, 2023 | 58.07 | 58.38 | 57.38 | 58.04 | 5,506,009 | +0.40(+0.70%) |
Jan 25, 2023 | 57.03 | 57.67 | 56.57 | 57.64 | 7,042,955 | +0.13(+0.23%) |
Jan 24, 2023 | 58.10 | 58.16 | 57.24 | 57.51 | 8,281,253 | -0.69(-1.19%) |
Jan 23, 2023 | 57.42 | 58.55 | 57.41 | 58.20 | 8,564,224 | +0.91(+1.59%) |
Jan 20, 2023 | 56.10 | 57.31 | 56.02 | 57.29 | 8,986,869 | +1.54(+2.77%) |
Jan 19, 2023 | 55.38 | 55.91 | 54.90 | 55.74 | 11,492,313 | +0.07(+0.12%) |
Jan 18, 2023 | 57.38 | 57.39 | 55.66 | 55.68 | 14,866,745 | -2.06(-3.57%) |
Jan 17, 2023 | 58.09 | 58.33 | 57.43 | 57.74 | 8,018,948 | -0.35(-0.61%) |
Jan 13, 2023 | 57.41 | 58.23 | 56.72 | 58.09 | 8,172,173 | -0.07(-0.12%) |
Jan 12, 2023 | 57.76 | 58.54 | 57.48 | 58.16 | 6,225,551 | +0.71(+1.23%) |
Jan 11, 2023 | 57.29 | 57.55 | 56.95 | 57.45 | 4,290,202 | +0.32(+0.55%) |
Jan 10, 2023 | 56.63 | 57.30 | 56.29 | 57.13 | 4,934,693 | +0.43(+0.76%) |
Jan 09, 2023 | 57.36 | 57.46 | 56.58 | 56.70 | 8,368,218 | -0.52(-0.90%) |
Jan 06, 2023 | 55.91 | 57.33 | 55.76 | 57.22 | 7,516,883 | +1.63(+2.93%) |
Jan 05, 2023 | 55.89 | 56.02 | 55.11 | 55.59 | 7,708,497 | -1.07(-1.89%) |
Jan 04, 2023 | 56.37 | 57.36 | 56.31 | 56.66 | 6,684,936 | +0.76(+1.35%) |