Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 52.52 | 53.25 | 52.47 | 53.21 | 2,604,830 | +0.39(+0.73%) |
Mar 30, 2023 | 52.27 | 52.88 | 52.11 | 52.82 | 4,426,243 | +1.50(+2.93%) |
Mar 29, 2023 | 50.66 | 51.83 | 50.39 | 51.32 | 4,815,388 | +2.11(+4.29%) |
Mar 28, 2023 | 48.66 | 49.24 | 47.68 | 49.21 | 5,267,805 | +0.26(+0.53%) |
Mar 27, 2023 | 49.61 | 49.71 | 48.88 | 48.95 | 3,073,180 | +0.00(+0.00%) |
Mar 24, 2023 | 49.95 | 50.03 | 48.35 | 48.95 | 3,186,005 | -1.68(-3.32%) |
Mar 23, 2023 | 50.07 | 51.35 | 49.83 | 50.63 | 3,580,662 | +1.58(+3.22%) |
Mar 22, 2023 | 49.49 | 50.67 | 48.98 | 49.05 | 3,240,004 | -0.40(-0.80%) |
Mar 21, 2023 | 49.62 | 49.96 | 48.84 | 49.45 | 2,676,921 | +0.85(+1.74%) |
Mar 20, 2023 | 48.36 | 48.80 | 48.17 | 48.60 | 2,749,000 | +0.89(+1.86%) |
Mar 17, 2023 | 48.00 | 48.36 | 47.50 | 47.72 | 4,944,593 | -0.54(-1.11%) |
Mar 16, 2023 | 46.17 | 48.48 | 46.06 | 48.26 | 4,155,249 | +1.22(+2.60%) |
Mar 15, 2023 | 46.74 | 47.40 | 45.96 | 47.03 | 5,938,609 | -1.97(-4.01%) |
Mar 14, 2023 | 48.60 | 49.16 | 48.27 | 49.00 | 3,752,587 | +1.51(+3.18%) |
Mar 13, 2023 | 46.74 | 47.99 | 46.57 | 47.49 | 6,160,742 | -0.49(-1.01%) |
Mar 10, 2023 | 49.00 | 49.07 | 47.75 | 47.98 | 5,613,655 | -0.25(-0.52%) |
Mar 09, 2023 | 49.01 | 49.91 | 48.16 | 48.23 | 3,257,058 | -0.83(-1.70%) |
Mar 08, 2023 | 47.85 | 49.17 | 47.85 | 49.06 | 3,415,516 | +1.80(+3.80%) |
Mar 07, 2023 | 47.86 | 48.19 | 47.01 | 47.26 | 3,215,764 | -0.93(-1.94%) |
Mar 06, 2023 | 48.26 | 48.80 | 48.06 | 48.20 | 3,191,231 | -0.22(-0.45%) |
Mar 03, 2023 | 48.08 | 48.53 | 47.64 | 48.41 | 2,925,578 | +0.94(+1.99%) |
Mar 02, 2023 | 45.92 | 47.66 | 45.46 | 47.47 | 5,708,563 | -1.18(-2.43%) |
Mar 01, 2023 | 48.73 | 48.97 | 48.21 | 48.65 | 2,865,872 | +0.80(+1.68%) |
Feb 28, 2023 | 47.78 | 48.38 | 47.64 | 47.85 | 2,307,437 | -0.04(-0.08%) |
Feb 27, 2023 | 48.00 | 48.44 | 47.84 | 47.89 | 2,938,731 | +0.74(+1.56%) |
Feb 24, 2023 | 46.90 | 47.33 | 46.62 | 47.15 | 3,661,533 | -0.93(-1.94%) |
Feb 23, 2023 | 48.16 | 48.36 | 47.33 | 48.09 | 3,190,460 | +1.05(+2.24%) |
Feb 22, 2023 | 47.09 | 47.42 | 46.75 | 47.03 | 3,159,737 | -0.28(-0.59%) |
Feb 21, 2023 | 47.73 | 48.15 | 47.18 | 47.31 | 3,161,574 | -1.51(-3.09%) |
Feb 17, 2023 | 48.54 | 48.95 | 48.35 | 48.82 | 2,915,529 | -0.02(-0.04%) |
Feb 16, 2023 | 48.88 | 49.59 | 48.81 | 48.84 | 2,698,763 | -0.62(-1.25%) |
Feb 15, 2023 | 48.82 | 49.50 | 48.64 | 49.46 | 2,061,914 | +0.29(+0.59%) |
Feb 14, 2023 | 48.18 | 49.38 | 47.99 | 49.17 | 3,292,845 | +0.51(+1.04%) |
Feb 13, 2023 | 48.01 | 48.76 | 47.88 | 48.66 | 2,658,241 | +0.90(+1.89%) |
Feb 10, 2023 | 47.87 | 48.02 | 47.42 | 47.76 | 3,427,044 | -1.04(-2.14%) |
Feb 09, 2023 | 49.47 | 49.79 | 48.33 | 48.80 | 3,292,089 | +0.64(+1.32%) |
Feb 08, 2023 | 48.53 | 48.89 | 48.06 | 48.17 | 3,556,298 | -1.03(-2.10%) |
Feb 07, 2023 | 47.77 | 49.30 | 47.75 | 49.20 | 5,118,909 | +1.18(+2.46%) |
Feb 06, 2023 | 47.75 | 48.36 | 47.57 | 48.02 | 5,082,799 | -1.10(-2.25%) |
Feb 03, 2023 | 48.36 | 49.79 | 48.36 | 49.12 | 5,099,713 | -0.97(-1.94%) |
Feb 02, 2023 | 50.42 | 50.48 | 49.18 | 50.09 | 5,412,631 | +1.14(+2.33%) |
Feb 01, 2023 | 47.09 | 49.46 | 47.07 | 48.95 | 6,274,182 | +2.04(+4.34%) |
Jan 31, 2023 | 46.22 | 46.91 | 46.00 | 46.91 | 4,550,271 | +0.29(+0.62%) |
Jan 30, 2023 | 46.94 | 47.57 | 46.60 | 46.63 | 5,109,064 | -0.85(-1.80%) |
Jan 27, 2023 | 46.21 | 47.57 | 46.20 | 47.48 | 6,063,720 | +1.09(+2.36%) |
Jan 26, 2023 | 45.59 | 46.54 | 44.94 | 46.39 | 6,996,949 | +3.34(+7.75%) |
Jan 25, 2023 | 42.01 | 43.29 | 41.92 | 43.05 | 4,327,425 | +0.88(+2.10%) |
Jan 24, 2023 | 42.72 | 42.72 | 41.79 | 42.16 | 2,225,988 | -0.55(-1.28%) |
Jan 23, 2023 | 41.58 | 42.73 | 41.54 | 42.71 | 3,862,118 | +1.19(+2.87%) |
Jan 20, 2023 | 40.84 | 41.52 | 40.67 | 41.52 | 3,060,142 | +1.05(+2.60%) |
Jan 19, 2023 | 41.45 | 41.57 | 40.47 | 40.47 | 4,641,837 | -1.55(-3.69%) |
Jan 18, 2023 | 42.94 | 42.94 | 41.98 | 42.02 | 4,166,074 | +0.56(+1.34%) |
Jan 17, 2023 | 41.48 | 42.06 | 41.31 | 41.46 | 2,961,085 | +0.59(+1.43%) |
Jan 13, 2023 | 40.12 | 40.92 | 40.05 | 40.87 | 2,267,215 | +0.38(+0.93%) |
Jan 12, 2023 | 40.35 | 40.65 | 39.54 | 40.50 | 2,838,740 | +0.24(+0.59%) |
Jan 11, 2023 | 39.77 | 40.73 | 39.49 | 40.26 | 2,394,453 | +0.36(+0.90%) |
Jan 10, 2023 | 39.31 | 39.97 | 39.24 | 39.90 | 1,818,732 | +0.59(+1.49%) |
Jan 09, 2023 | 38.71 | 39.94 | 38.68 | 39.31 | 3,613,453 | +1.45(+3.83%) |
Jan 06, 2023 | 36.74 | 38.03 | 36.30 | 37.86 | 3,456,903 | +2.00(+5.57%) |
Jan 05, 2023 | 35.96 | 36.40 | 35.80 | 35.87 | 3,061,663 | -0.40(-1.10%) |
Jan 04, 2023 | 36.28 | 36.63 | 35.84 | 36.26 | 3,522,594 | +1.14(+3.25%) |