Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 47.71 | 48.65 | 47.39 | 48.57 | 2,004,044 | +1.26(+2.66%) |
Mar 30, 2023 | 48.16 | 48.23 | 47.13 | 47.31 | 1,168,131 | -0.32(-0.68%) |
Mar 29, 2023 | 47.55 | 47.68 | 46.98 | 47.64 | 1,176,855 | +0.72(+1.54%) |
Mar 28, 2023 | 46.69 | 47.33 | 46.41 | 46.91 | 1,523,497 | +0.26(+0.57%) |
Mar 27, 2023 | 47.14 | 47.42 | 46.30 | 46.65 | 2,149,077 | -0.30(-0.65%) |
Mar 24, 2023 | 46.82 | 47.15 | 46.05 | 46.95 | 1,944,956 | -0.33(-0.70%) |
Mar 23, 2023 | 48.03 | 48.65 | 46.73 | 47.28 | 2,328,743 | -0.76(-1.59%) |
Mar 22, 2023 | 49.62 | 49.79 | 48.04 | 48.05 | 2,380,199 | -2.07(-4.13%) |
Mar 21, 2023 | 49.51 | 50.46 | 49.45 | 50.12 | 2,264,124 | +1.14(+2.33%) |
Mar 20, 2023 | 48.47 | 49.14 | 48.20 | 48.98 | 1,717,094 | +0.79(+1.64%) |
Mar 17, 2023 | 49.32 | 49.32 | 47.88 | 48.18 | 3,136,316 | -1.09(-2.22%) |
Mar 16, 2023 | 48.69 | 49.56 | 48.27 | 49.28 | 1,621,217 | +0.27(+0.56%) |
Mar 15, 2023 | 48.72 | 49.38 | 48.26 | 49.00 | 2,190,019 | -0.50(-1.01%) |
Mar 14, 2023 | 50.03 | 50.36 | 48.94 | 49.50 | 2,642,305 | +0.41(+0.84%) |
Mar 13, 2023 | 48.45 | 49.53 | 48.03 | 49.09 | 2,732,124 | +0.15(+0.30%) |
Mar 10, 2023 | 50.04 | 50.04 | 48.33 | 48.95 | 2,735,167 | -0.93(-1.86%) |
Mar 09, 2023 | 50.38 | 51.22 | 49.81 | 49.87 | 2,407,187 | -0.29(-0.58%) |
Mar 08, 2023 | 50.12 | 50.30 | 49.63 | 50.17 | 2,134,638 | +0.21(+0.43%) |
Mar 07, 2023 | 50.82 | 51.09 | 49.91 | 49.95 | 1,243,834 | -0.79(-1.56%) |
Mar 06, 2023 | 51.78 | 51.94 | 50.68 | 50.74 | 1,878,005 | -0.94(-1.81%) |
Mar 03, 2023 | 51.33 | 51.90 | 50.71 | 51.68 | 1,057,271 | +0.80(+1.57%) |
Mar 02, 2023 | 49.84 | 51.06 | 49.64 | 50.88 | 1,498,576 | +0.46(+0.91%) |
Mar 01, 2023 | 51.03 | 51.39 | 50.30 | 50.42 | 1,680,721 | -0.80(-1.56%) |
Feb 28, 2023 | 51.13 | 51.73 | 51.03 | 51.22 | 1,906,831 | -0.01(-0.02%) |
Feb 27, 2023 | 51.39 | 52.10 | 50.88 | 51.23 | 1,515,809 | -0.04(-0.08%) |
Feb 24, 2023 | 51.13 | 51.49 | 50.83 | 51.27 | 1,580,212 | -0.78(-1.50%) |
Feb 23, 2023 | 52.14 | 52.36 | 51.04 | 52.05 | 1,774,561 | +0.22(+0.43%) |
Feb 22, 2023 | 51.67 | 52.16 | 51.24 | 51.83 | 1,224,776 | +0.49(+0.96%) |
Feb 21, 2023 | 52.75 | 52.83 | 51.01 | 51.33 | 2,042,060 | -2.14(-4.00%) |
Feb 17, 2023 | 53.97 | 53.97 | 52.79 | 53.47 | 1,391,315 | -0.76(-1.40%) |
Feb 16, 2023 | 53.52 | 54.75 | 53.18 | 54.23 | 1,146,694 | -0.35(-0.64%) |
Feb 15, 2023 | 53.36 | 54.79 | 53.36 | 54.58 | 1,570,944 | +0.72(+1.33%) |
Feb 14, 2023 | 54.77 | 54.96 | 53.61 | 53.86 | 1,737,442 | -1.10(-2.00%) |
Feb 13, 2023 | 53.81 | 54.99 | 53.59 | 54.96 | 2,939,160 | +1.46(+2.72%) |
Feb 10, 2023 | 52.99 | 54.22 | 52.31 | 53.50 | 4,620,010 | +1.03(+1.96%) |
Feb 09, 2023 | 51.01 | 55.03 | 50.70 | 52.47 | 4,580,923 | -0.12(-0.22%) |
Feb 08, 2023 | 52.71 | 52.96 | 51.93 | 52.59 | 3,248,799 | -0.38(-0.72%) |
Feb 07, 2023 | 52.22 | 53.19 | 51.75 | 52.97 | 1,696,237 | +0.18(+0.35%) |
Feb 06, 2023 | 53.12 | 53.25 | 52.45 | 52.78 | 1,377,796 | -1.04(-1.93%) |
Feb 03, 2023 | 53.87 | 54.70 | 53.40 | 53.82 | 2,003,677 | -1.26(-2.29%) |
Feb 02, 2023 | 53.63 | 55.51 | 53.40 | 55.09 | 2,819,030 | +2.27(+4.31%) |
Feb 01, 2023 | 51.50 | 53.43 | 51.43 | 52.81 | 3,327,952 | +1.12(+2.16%) |
Jan 31, 2023 | 49.43 | 51.70 | 49.33 | 51.69 | 1,825,528 | +2.72(+5.56%) |
Jan 30, 2023 | 49.14 | 49.77 | 48.95 | 48.97 | 1,095,173 | -0.62(-1.25%) |
Jan 27, 2023 | 49.03 | 49.85 | 48.76 | 49.60 | 1,036,772 | +0.45(+0.91%) |
Jan 26, 2023 | 48.97 | 49.45 | 48.17 | 49.15 | 2,289,895 | -0.72(-1.44%) |
Jan 25, 2023 | 49.06 | 49.93 | 48.74 | 49.87 | 1,091,199 | +0.19(+0.39%) |
Jan 24, 2023 | 49.18 | 50.34 | 49.17 | 49.67 | 1,336,985 | -0.01(-0.02%) |
Jan 23, 2023 | 48.94 | 49.74 | 48.74 | 49.68 | 1,636,621 | +0.96(+1.97%) |
Jan 20, 2023 | 47.17 | 48.81 | 46.69 | 48.72 | 1,849,775 | +1.85(+3.94%) |
Jan 19, 2023 | 48.41 | 48.47 | 46.82 | 46.87 | 2,070,756 | -2.09(-4.27%) |
Jan 18, 2023 | 50.15 | 50.30 | 48.91 | 48.96 | 2,206,699 | -0.52(-1.06%) |
Jan 17, 2023 | 49.95 | 50.58 | 49.43 | 49.49 | 1,705,041 | -1.04(-2.06%) |
Jan 13, 2023 | 49.91 | 50.71 | 49.60 | 50.53 | 1,487,218 | +0.13(+0.25%) |
Jan 12, 2023 | 50.80 | 50.80 | 49.11 | 50.40 | 1,344,382 | +0.17(+0.35%) |
Jan 11, 2023 | 48.94 | 50.29 | 48.90 | 50.23 | 1,473,613 | +0.86(+1.73%) |
Jan 10, 2023 | 48.56 | 49.38 | 48.38 | 49.37 | 1,488,505 | +0.44(+0.89%) |
Jan 09, 2023 | 48.86 | 49.89 | 48.67 | 48.93 | 1,873,596 | +0.68(+1.41%) |
Jan 06, 2023 | 47.21 | 48.54 | 47.02 | 48.25 | 1,431,573 | +1.48(+3.16%) |
Jan 05, 2023 | 46.74 | 47.08 | 45.99 | 46.78 | 1,804,147 | -0.57(-1.21%) |
Jan 04, 2023 | 46.96 | 47.55 | 46.54 | 47.35 | 1,231,601 | +1.27(+2.76%) |