Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 22, 2023 | 42.24 | 42.55 | 40.88 | 40.89 | 1,098,966 | -1.55(-3.65%) |
Mar 21, 2023 | 42.90 | 43.19 | 42.25 | 42.44 | 822,261 | -0.22(-0.52%) |
Mar 20, 2023 | 42.25 | 42.84 | 42.16 | 42.66 | 951,298 | +0.63(+1.50%) |
Mar 17, 2023 | 42.64 | 42.80 | 41.82 | 42.03 | 2,001,728 | -0.68(-1.59%) |
Mar 16, 2023 | 43.06 | 43.29 | 42.44 | 42.71 | 1,151,244 | -0.72(-1.66%) |
Mar 15, 2023 | 43.39 | 43.57 | 42.46 | 43.43 | 1,214,223 | -0.34(-0.78%) |
Mar 14, 2023 | 43.49 | 44.35 | 43.36 | 43.77 | 1,194,221 | +0.49(+1.13%) |
Mar 13, 2023 | 42.59 | 43.95 | 42.58 | 43.28 | 1,607,586 | +0.43(+1.00%) |
Mar 10, 2023 | 44.55 | 44.68 | 42.59 | 42.85 | 1,564,926 | -1.68(-3.77%) |
Mar 09, 2023 | 44.97 | 45.10 | 44.47 | 44.53 | 559,175 | -0.45(-1.00%) |
Mar 08, 2023 | 45.00 | 45.32 | 44.80 | 44.98 | 479,952 | +0.00(+0.00%) |
Mar 07, 2023 | 45.68 | 45.69 | 44.77 | 44.98 | 509,617 | -0.66(-1.45%) |
Mar 06, 2023 | 46.04 | 46.08 | 45.50 | 45.64 | 671,907 | -0.26(-0.57%) |
Mar 03, 2023 | 46.03 | 46.08 | 45.53 | 45.90 | 629,646 | +0.25(+0.55%) |
Mar 02, 2023 | 45.06 | 45.70 | 44.96 | 45.65 | 802,857 | +0.49(+1.09%) |
Mar 01, 2023 | 45.07 | 45.30 | 44.52 | 45.16 | 869,373 | -0.16(-0.35%) |
Feb 28, 2023 | 45.21 | 45.94 | 45.21 | 45.32 | 1,372,869 | -0.11(-0.24%) |
Feb 27, 2023 | 45.63 | 45.88 | 45.13 | 45.43 | 1,216,642 | +0.25(+0.55%) |
Feb 24, 2023 | 45.51 | 45.51 | 44.83 | 45.18 | 1,073,712 | -0.43(-0.94%) |
Feb 23, 2023 | 46.00 | 46.23 | 45.47 | 45.61 | 1,146,098 | +0.08(+0.18%) |
Feb 22, 2023 | 46.17 | 46.51 | 45.35 | 45.53 | 1,085,789 | -0.57(-1.24%) |
Feb 21, 2023 | 46.70 | 46.87 | 45.91 | 46.10 | 482,304 | -0.81(-1.73%) |
Feb 17, 2023 | 46.82 | 46.92 | 46.34 | 46.91 | 800,430 | +0.14(+0.30%) |
Feb 16, 2023 | 46.33 | 47.09 | 46.20 | 46.77 | 973,363 | +0.07(+0.15%) |
Feb 15, 2023 | 46.34 | 46.71 | 46.29 | 46.70 | 662,948 | +0.05(+0.11%) |
Feb 14, 2023 | 47.15 | 47.26 | 46.61 | 46.65 | 775,030 | -0.51(-1.08%) |
Feb 13, 2023 | 47.03 | 47.37 | 46.82 | 47.16 | 554,076 | +0.34(+0.73%) |
Feb 10, 2023 | 45.95 | 46.95 | 45.91 | 46.82 | 895,038 | +0.77(+1.67%) |
Feb 09, 2023 | 47.08 | 47.21 | 46.00 | 46.05 | 1,180,905 | -0.90(-1.92%) |
Feb 08, 2023 | 46.84 | 47.03 | 46.71 | 46.95 | 608,856 | -0.15(-0.32%) |
Feb 07, 2023 | 46.87 | 47.47 | 46.45 | 47.10 | 1,326,530 | +0.02(+0.04%) |
Feb 06, 2023 | 46.86 | 47.16 | 46.50 | 47.08 | 905,383 | -0.14(-0.30%) |
Feb 03, 2023 | 47.29 | 47.36 | 46.51 | 47.22 | 870,267 | -0.38(-0.80%) |
Feb 02, 2023 | 47.26 | 47.75 | 47.14 | 47.60 | 1,074,417 | +0.45(+0.95%) |
Feb 01, 2023 | 47.23 | 47.54 | 46.46 | 47.15 | 1,088,219 | -0.20(-0.42%) |
Jan 31, 2023 | 46.88 | 47.55 | 46.54 | 47.35 | 3,970,239 | +0.46(+0.98%) |
Jan 30, 2023 | 47.04 | 47.33 | 46.84 | 46.89 | 690,727 | -0.24(-0.51%) |
Jan 27, 2023 | 47.05 | 47.40 | 46.91 | 47.13 | 839,834 | +0.37(+0.78%) |
Jan 26, 2023 | 46.79 | 46.87 | 46.49 | 46.76 | 816,699 | +0.13(+0.28%) |
Jan 25, 2023 | 46.53 | 46.84 | 46.36 | 46.64 | 733,645 | +0.02(+0.04%) |
Jan 24, 2023 | 46.36 | 46.93 | 46.25 | 46.62 | 824,608 | +0.05(+0.11%) |
Jan 23, 2023 | 46.50 | 46.96 | 46.27 | 46.57 | 596,813 | +0.00(+0.00%) |
Jan 20, 2023 | 46.06 | 46.57 | 45.77 | 46.57 | 720,829 | +0.39(+0.83%) |
Jan 19, 2023 | 46.27 | 46.66 | 46.15 | 46.18 | 729,040 | -0.34(-0.72%) |
Jan 18, 2023 | 47.27 | 47.27 | 46.33 | 46.52 | 637,708 | -0.67(-1.42%) |
Jan 17, 2023 | 47.19 | 47.39 | 46.99 | 47.19 | 1,161,090 | +0.18(+0.38%) |
Jan 13, 2023 | 47.03 | 47.33 | 46.87 | 47.01 | 754,090 | -0.47(-1.00%) |
Jan 12, 2023 | 47.11 | 47.65 | 46.81 | 47.49 | 513,641 | +0.64(+1.37%) |
Jan 11, 2023 | 45.67 | 46.95 | 45.67 | 46.84 | 1,164,884 | +1.40(+3.09%) |
Jan 10, 2023 | 45.85 | 45.97 | 45.24 | 45.44 | 1,258,307 | -0.58(-1.27%) |
Jan 09, 2023 | 45.58 | 46.22 | 45.58 | 46.02 | 1,008,435 | -0.05(-0.11%) |
Jan 06, 2023 | 45.78 | 46.37 | 45.73 | 46.07 | 770,935 | +0.42(+0.93%) |
Jan 05, 2023 | 45.69 | 45.70 | 45.13 | 45.65 | 671,641 | -0.38(-0.82%) |
Jan 04, 2023 | 45.66 | 46.64 | 45.66 | 46.02 | 1,477,044 | +0.53(+1.17%) |