Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 43.75 | 44.10 | 43.50 | 44.02 | 17,051,324 | +0.77(+1.78%) |
Mar 30, 2023 | 43.64 | 43.79 | 42.94 | 43.25 | 15,150,630 | +0.11(+0.26%) |
Mar 29, 2023 | 42.80 | 43.20 | 42.68 | 43.14 | 16,023,098 | +0.69(+1.61%) |
Mar 28, 2023 | 41.99 | 42.47 | 41.77 | 42.46 | 17,255,974 | +0.41(+0.98%) |
Mar 27, 2023 | 41.37 | 42.25 | 41.20 | 42.04 | 31,236,896 | +1.57(+3.87%) |
Mar 24, 2023 | 40.22 | 40.48 | 39.44 | 40.48 | 27,120,006 | -0.32(-0.78%) |
Mar 23, 2023 | 41.60 | 42.11 | 40.48 | 40.79 | 25,676,708 | -0.24(-0.59%) |
Mar 22, 2023 | 42.42 | 42.54 | 41.01 | 41.04 | 23,067,410 | -1.28(-3.02%) |
Mar 21, 2023 | 42.78 | 43.21 | 42.20 | 42.32 | 31,766,790 | +0.92(+2.22%) |
Mar 20, 2023 | 41.98 | 42.94 | 41.23 | 41.40 | 33,970,732 | -0.15(-0.36%) |
Mar 17, 2023 | 42.23 | 42.23 | 41.14 | 41.55 | 39,547,252 | -1.29(-3.00%) |
Mar 16, 2023 | 41.93 | 43.27 | 41.03 | 42.83 | 30,763,568 | +0.75(+1.79%) |
Mar 15, 2023 | 42.66 | 42.72 | 41.40 | 42.08 | 44,544,676 | -2.42(-5.44%) |
Mar 14, 2023 | 44.32 | 45.05 | 43.71 | 44.50 | 44,899,832 | +2.50(+5.95%) |
Mar 13, 2023 | 44.13 | 44.35 | 41.87 | 42.01 | 53,985,248 | -3.38(-7.45%) |
Mar 10, 2023 | 45.14 | 46.36 | 44.25 | 45.39 | 31,708,792 | -0.24(-0.53%) |
Mar 09, 2023 | 47.49 | 47.72 | 45.45 | 45.63 | 31,358,802 | -1.95(-4.10%) |
Mar 08, 2023 | 47.94 | 48.14 | 47.23 | 47.58 | 13,674,000 | -0.38(-0.78%) |
Mar 07, 2023 | 48.63 | 48.94 | 47.63 | 47.96 | 32,968,092 | -1.03(-2.11%) |
Mar 06, 2023 | 49.16 | 49.24 | 48.83 | 48.99 | 13,518,695 | -0.16(-0.32%) |
Mar 03, 2023 | 48.33 | 49.18 | 48.33 | 49.15 | 16,913,620 | +0.89(+1.85%) |
Mar 02, 2023 | 48.05 | 48.30 | 47.38 | 48.26 | 19,376,278 | -0.09(-0.19%) |
Mar 01, 2023 | 47.38 | 48.39 | 47.23 | 48.35 | 17,000,704 | +0.76(+1.60%) |
Feb 28, 2023 | 47.39 | 47.76 | 47.18 | 47.59 | 13,764,159 | +0.21(+0.44%) |
Feb 27, 2023 | 47.41 | 48.06 | 47.31 | 47.39 | 15,148,617 | +0.27(+0.58%) |
Feb 24, 2023 | 46.94 | 47.26 | 46.62 | 47.11 | 15,494,316 | -0.19(-0.40%) |
Feb 23, 2023 | 47.26 | 47.53 | 46.66 | 47.30 | 13,360,913 | +0.32(+0.68%) |
Feb 22, 2023 | 46.84 | 47.39 | 46.35 | 46.98 | 15,359,949 | +0.19(+0.40%) |
Feb 21, 2023 | 47.64 | 47.80 | 46.41 | 46.79 | 24,383,640 | -1.48(-3.07%) |
Feb 17, 2023 | 48.13 | 48.43 | 47.80 | 48.28 | 13,098,471 | -0.04(-0.08%) |
Feb 16, 2023 | 48.21 | 48.66 | 47.97 | 48.31 | 10,006,311 | -0.34(-0.69%) |
Feb 15, 2023 | 47.73 | 48.71 | 47.70 | 48.65 | 9,816,811 | +0.20(+0.41%) |
Feb 14, 2023 | 47.82 | 48.58 | 47.40 | 48.46 | 17,333,828 | +0.57(+1.20%) |
Feb 13, 2023 | 46.93 | 47.96 | 46.87 | 47.88 | 12,363,690 | +0.84(+1.78%) |
Feb 10, 2023 | 46.78 | 47.12 | 46.15 | 47.05 | 17,595,260 | +0.12(+0.26%) |
Feb 09, 2023 | 48.21 | 48.31 | 46.81 | 46.93 | 17,880,002 | -1.10(-2.29%) |
Feb 08, 2023 | 47.67 | 48.36 | 47.51 | 48.02 | 14,204,607 | +0.02(+0.04%) |
Feb 07, 2023 | 47.65 | 48.59 | 47.50 | 48.01 | 15,291,909 | +0.25(+0.53%) |
Feb 06, 2023 | 47.32 | 47.87 | 46.86 | 47.75 | 17,186,514 | -0.08(-0.18%) |
Feb 03, 2023 | 47.90 | 48.39 | 47.44 | 47.84 | 21,355,788 | -0.71(-1.47%) |
Feb 02, 2023 | 48.88 | 49.49 | 48.09 | 48.55 | 23,998,404 | +0.07(+0.13%) |
Feb 01, 2023 | 47.92 | 49.03 | 47.80 | 48.48 | 23,775,350 | -0.07(-0.13%) |
Jan 31, 2023 | 48.22 | 48.55 | 48.00 | 48.55 | 37,450,684 | +0.44(+0.91%) |
Jan 30, 2023 | 47.82 | 48.38 | 47.73 | 48.11 | 11,961,884 | -0.10(-0.21%) |
Jan 27, 2023 | 48.31 | 48.52 | 48.03 | 48.22 | 19,677,104 | -0.31(-0.63%) |
Jan 26, 2023 | 48.42 | 48.59 | 47.88 | 48.52 | 24,080,502 | +0.27(+0.56%) |
Jan 25, 2023 | 47.28 | 48.29 | 47.28 | 48.25 | 22,269,574 | +0.45(+0.93%) |
Jan 24, 2023 | 47.81 | 48.30 | 46.88 | 47.81 | 16,353,607 | -0.52(-1.08%) |
Jan 23, 2023 | 47.46 | 48.61 | 47.30 | 48.33 | 19,929,568 | +0.83(+1.74%) |
Jan 20, 2023 | 46.19 | 47.52 | 45.80 | 47.50 | 21,829,810 | +1.60(+3.48%) |
Jan 19, 2023 | 45.23 | 46.11 | 45.06 | 45.90 | 15,986,583 | -0.06(-0.12%) |
Jan 18, 2023 | 46.71 | 46.93 | 45.78 | 45.96 | 20,379,790 | -0.82(-1.75%) |
Jan 17, 2023 | 46.36 | 47.17 | 46.24 | 46.77 | 30,322,664 | +0.36(+0.78%) |
Jan 13, 2023 | 45.10 | 46.70 | 44.38 | 46.41 | 30,156,608 | +0.77(+1.69%) |
Jan 12, 2023 | 45.61 | 46.00 | 45.14 | 45.64 | 17,505,150 | +0.35(+0.78%) |
Jan 11, 2023 | 44.82 | 45.31 | 44.50 | 45.29 | 18,434,514 | +0.48(+1.08%) |
Jan 10, 2023 | 44.22 | 44.82 | 43.88 | 44.80 | 13,363,593 | +0.60(+1.37%) |
Jan 09, 2023 | 44.52 | 44.92 | 44.13 | 44.20 | 18,007,454 | +0.21(+0.49%) |
Jan 06, 2023 | 43.75 | 44.34 | 43.34 | 43.98 | 18,001,598 | +0.52(+1.20%) |
Jan 05, 2023 | 43.42 | 43.66 | 42.74 | 43.46 | 13,245,568 | -0.20(-0.45%) |
Jan 04, 2023 | 43.27 | 44.20 | 43.08 | 43.66 | 23,124,660 | +1.10(+2.58%) |