Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 24, 2023 | 36.00 | 36.48 | 35.25 | 36.23 | 35,703,120 | -0.38(-1.04%) |
Mar 23, 2023 | 37.49 | 37.64 | 36.51 | 36.61 | 30,336,870 | -0.59(-1.59%) |
Mar 22, 2023 | 38.71 | 38.70 | 37.19 | 37.20 | 22,986,422 | -1.28(-3.33%) |
Mar 21, 2023 | 38.60 | 38.96 | 38.36 | 38.48 | 34,664,776 | +1.00(+2.67%) |
Mar 20, 2023 | 38.12 | 38.45 | 37.45 | 37.48 | 34,320,884 | -0.28(-0.74%) |
Mar 17, 2023 | 38.76 | 38.76 | 37.53 | 37.76 | 47,403,824 | -1.54(-3.92%) |
Mar 16, 2023 | 38.63 | 40.05 | 38.15 | 39.30 | 40,412,132 | +0.45(+1.16%) |
Mar 15, 2023 | 38.30 | 38.98 | 38.08 | 38.85 | 47,316,876 | -1.32(-3.29%) |
Mar 14, 2023 | 41.50 | 41.60 | 39.37 | 40.17 | 52,890,228 | +1.76(+4.58%) |
Mar 13, 2023 | 39.80 | 40.55 | 38.21 | 38.41 | 80,792,136 | -2.95(-7.13%) |
Mar 10, 2023 | 40.58 | 42.36 | 39.73 | 41.36 | 55,435,436 | +0.23(+0.56%) |
Mar 09, 2023 | 43.44 | 43.53 | 40.83 | 41.13 | 33,547,124 | -2.71(-6.18%) |
Mar 08, 2023 | 44.26 | 44.56 | 43.60 | 43.84 | 14,843,661 | -0.61(-1.37%) |
Mar 07, 2023 | 46.19 | 46.27 | 44.12 | 44.45 | 24,052,860 | -2.18(-4.68%) |
Mar 06, 2023 | 46.88 | 47.18 | 46.51 | 46.63 | 14,229,407 | -0.22(-0.47%) |
Mar 03, 2023 | 46.02 | 46.98 | 45.91 | 46.85 | 14,947,180 | +1.05(+2.29%) |
Mar 02, 2023 | 46.46 | 46.62 | 45.38 | 45.80 | 19,115,012 | -0.88(-1.89%) |
Mar 01, 2023 | 46.50 | 46.92 | 46.25 | 46.68 | 13,380,450 | -0.09(-0.19%) |
Feb 28, 2023 | 46.67 | 47.03 | 46.53 | 46.77 | 18,626,128 | -0.01(-0.02%) |
Feb 27, 2023 | 46.94 | 47.43 | 46.72 | 46.78 | 15,468,218 | +0.16(+0.34%) |
Feb 24, 2023 | 45.84 | 46.76 | 45.70 | 46.62 | 16,040,804 | +0.37(+0.80%) |
Feb 23, 2023 | 46.12 | 46.44 | 45.78 | 46.25 | 14,783,057 | +0.24(+0.52%) |
Feb 22, 2023 | 45.95 | 46.23 | 45.69 | 46.01 | 13,394,045 | -0.23(-0.50%) |
Feb 21, 2023 | 47.07 | 47.07 | 45.97 | 46.24 | 13,650,373 | -1.25(-2.63%) |
Feb 17, 2023 | 47.08 | 47.57 | 47.02 | 47.49 | 13,463,813 | +0.27(+0.57%) |
Feb 16, 2023 | 47.60 | 47.81 | 47.19 | 47.22 | 12,630,633 | -0.75(-1.56%) |
Feb 15, 2023 | 47.92 | 48.26 | 47.70 | 47.97 | 12,854,203 | -0.53(-1.09%) |
Feb 14, 2023 | 47.93 | 48.84 | 47.75 | 48.50 | 16,843,536 | +0.37(+0.77%) |
Feb 13, 2023 | 47.34 | 48.15 | 47.12 | 48.13 | 16,451,306 | +0.62(+1.30%) |
Feb 10, 2023 | 47.40 | 47.70 | 46.98 | 47.51 | 18,929,098 | -0.06(-0.13%) |
Feb 09, 2023 | 48.47 | 48.62 | 47.49 | 47.57 | 17,356,252 | -0.68(-1.41%) |
Feb 08, 2023 | 47.70 | 48.61 | 47.61 | 48.25 | 18,070,030 | +0.12(+0.25%) |
Feb 07, 2023 | 47.44 | 48.41 | 47.35 | 48.13 | 21,775,084 | +0.45(+0.94%) |
Feb 06, 2023 | 47.26 | 47.76 | 47.15 | 47.68 | 15,944,833 | +0.10(+0.21%) |
Feb 03, 2023 | 46.99 | 48.04 | 46.95 | 47.58 | 17,346,900 | +0.35(+0.74%) |
Feb 02, 2023 | 47.31 | 47.56 | 46.43 | 47.23 | 19,055,958 | +0.20(+0.43%) |
Feb 01, 2023 | 46.36 | 47.50 | 46.18 | 47.03 | 22,006,362 | +0.46(+0.98%) |
Jan 31, 2023 | 46.03 | 46.58 | 45.77 | 46.57 | 22,982,406 | +0.58(+1.25%) |
Jan 30, 2023 | 45.62 | 46.35 | 45.52 | 46.00 | 19,549,700 | +0.17(+0.37%) |
Jan 27, 2023 | 45.52 | 46.07 | 45.52 | 45.83 | 18,277,664 | +0.31(+0.68%) |
Jan 26, 2023 | 45.24 | 45.61 | 44.87 | 45.52 | 16,830,328 | +0.47(+1.04%) |
Jan 25, 2023 | 43.77 | 45.13 | 43.75 | 45.05 | 17,383,038 | +0.88(+2.00%) |
Jan 24, 2023 | 37.86 | 44.91 | 37.86 | 44.17 | 13,779,413 | -0.58(-1.29%) |
Jan 23, 2023 | 43.66 | 44.89 | 43.59 | 44.74 | 19,814,216 | +1.10(+2.53%) |
Jan 20, 2023 | 42.81 | 43.66 | 42.49 | 43.64 | 23,511,274 | +0.96(+2.26%) |
Jan 19, 2023 | 42.64 | 42.93 | 42.25 | 42.68 | 18,679,478 | -0.43(-0.99%) |
Jan 18, 2023 | 43.68 | 44.33 | 43.02 | 43.10 | 20,399,586 | -0.74(-1.68%) |
Jan 17, 2023 | 43.56 | 44.09 | 42.91 | 43.84 | 25,631,800 | -0.10(-0.23%) |
Jan 13, 2023 | 41.12 | 44.08 | 40.20 | 43.94 | 41,915,432 | +1.38(+3.25%) |
Jan 12, 2023 | 42.78 | 43.27 | 42.53 | 42.56 | 21,049,184 | +0.09(+0.21%) |
Jan 11, 2023 | 42.11 | 42.55 | 41.75 | 42.47 | 18,385,460 | +0.38(+0.90%) |
Jan 10, 2023 | 42.40 | 42.61 | 41.75 | 42.09 | 18,486,968 | -0.03(-0.07%) |
Jan 09, 2023 | 42.85 | 42.86 | 41.89 | 42.12 | 21,359,608 | -0.41(-0.96%) |
Jan 06, 2023 | 42.32 | 42.73 | 41.84 | 42.53 | 15,344,289 | +0.38(+0.90%) |
Jan 05, 2023 | 42.31 | 42.36 | 41.66 | 42.15 | 12,458,668 | -0.23(-0.54%) |
Jan 04, 2023 | 41.99 | 42.79 | 41.96 | 42.38 | 19,061,122 | +0.85(+2.06%) |