Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 61.88 | 65.94 | 60.72 | 65.82 | 14,688,351 | +4.20(+6.82%) |
Mar 30, 2023 | 65.88 | 66.97 | 60.26 | 61.62 | 18,808,034 | -2.29(-3.58%) |
Mar 29, 2023 | 61.85 | 64.05 | 61.10 | 63.91 | 8,234,692 | +3.31(+5.46%) |
Mar 28, 2023 | 62.55 | 63.31 | 60.40 | 60.60 | 6,927,198 | -2.22(-3.53%) |
Mar 27, 2023 | 62.56 | 65.88 | 61.58 | 62.82 | 19,261,048 | +2.82(+4.70%) |
Mar 24, 2023 | 62.33 | 63.44 | 59.68 | 60.00 | 8,088,895 | -3.20(-5.06%) |
Mar 23, 2023 | 63.36 | 66.67 | 61.65 | 63.20 | 7,410,043 | +0.26(+0.41%) |
Mar 22, 2023 | 66.19 | 66.79 | 62.85 | 62.94 | 6,374,732 | -2.97(-4.51%) |
Mar 21, 2023 | 62.42 | 66.17 | 61.95 | 65.91 | 6,532,930 | +4.09(+6.62%) |
Mar 20, 2023 | 63.85 | 64.00 | 60.49 | 61.82 | 7,905,861 | -2.42(-3.77%) |
Mar 17, 2023 | 65.20 | 65.48 | 62.56 | 64.24 | 7,714,470 | -0.94(-1.44%) |
Mar 16, 2023 | 62.61 | 65.38 | 61.37 | 65.18 | 6,361,443 | +2.84(+4.56%) |
Mar 15, 2023 | 60.57 | 62.67 | 59.30 | 62.34 | 6,468,555 | +0.63(+1.02%) |
Mar 14, 2023 | 61.78 | 62.98 | 60.71 | 61.71 | 6,346,211 | +2.17(+3.64%) |
Mar 13, 2023 | 57.81 | 61.05 | 54.50 | 59.54 | 13,176,050 | -0.45(-0.75%) |
Mar 10, 2023 | 60.14 | 61.83 | 58.16 | 59.99 | 8,647,459 | -0.53(-0.88%) |
Mar 09, 2023 | 64.25 | 66.42 | 60.26 | 60.52 | 8,514,037 | -2.72(-4.30%) |
Mar 08, 2023 | 62.24 | 63.39 | 59.80 | 63.24 | 6,673,236 | +0.84(+1.35%) |
Mar 07, 2023 | 63.66 | 65.09 | 62.37 | 62.40 | 5,389,134 | -1.24(-1.95%) |
Mar 06, 2023 | 66.31 | 67.89 | 63.55 | 63.64 | 7,143,459 | -1.98(-3.02%) |
Mar 03, 2023 | 64.34 | 66.12 | 63.55 | 65.62 | 5,544,042 | +1.59(+2.48%) |
Mar 02, 2023 | 61.90 | 64.18 | 61.14 | 64.03 | 5,616,720 | +0.39(+0.61%) |
Mar 01, 2023 | 63.83 | 64.85 | 62.35 | 63.64 | 5,579,676 | -1.05(-1.62%) |
Feb 28, 2023 | 62.50 | 65.87 | 61.76 | 64.69 | 9,202,851 | +2.34(+3.75%) |
Feb 27, 2023 | 63.30 | 63.40 | 60.11 | 62.35 | 9,134,768 | -0.30(-0.48%) |
Feb 24, 2023 | 64.21 | 65.17 | 62.05 | 62.65 | 8,071,077 | -4.14(-6.20%) |
Feb 23, 2023 | 69.65 | 69.90 | 64.67 | 66.79 | 8,000,695 | -2.05(-2.98%) |
Feb 22, 2023 | 66.10 | 69.53 | 65.07 | 68.84 | 9,990,802 | +3.21(+4.89%) |
Feb 21, 2023 | 69.34 | 70.95 | 64.76 | 65.63 | 11,293,088 | -5.93(-8.29%) |
Feb 17, 2023 | 73.01 | 73.48 | 68.42 | 71.56 | 19,891,208 | +0.99(+1.40%) |
Feb 16, 2023 | 69.12 | 76.62 | 68.29 | 70.57 | 43,413,832 | +7.08(+11.15%) |
Feb 15, 2023 | 58.56 | 63.75 | 58.55 | 63.49 | 17,857,074 | +6.86(+12.11%) |
Feb 14, 2023 | 54.40 | 56.96 | 53.63 | 56.63 | 5,195,356 | +1.27(+2.29%) |
Feb 13, 2023 | 54.88 | 56.30 | 53.60 | 55.36 | 4,009,454 | +0.46(+0.84%) |
Feb 10, 2023 | 54.30 | 57.60 | 54.02 | 54.90 | 6,922,592 | -0.09(-0.16%) |
Feb 09, 2023 | 60.59 | 61.08 | 54.89 | 54.99 | 6,587,772 | -4.11(-6.95%) |
Feb 08, 2023 | 61.25 | 62.16 | 58.71 | 59.10 | 5,191,767 | -3.40(-5.44%) |
Feb 07, 2023 | 61.95 | 63.42 | 59.93 | 62.50 | 4,800,526 | +0.29(+0.47%) |
Feb 06, 2023 | 61.37 | 63.32 | 60.82 | 62.21 | 4,053,229 | -0.63(-1.00%) |
Feb 03, 2023 | 62.41 | 66.22 | 62.27 | 62.84 | 5,947,692 | -2.63(-4.02%) |
Feb 02, 2023 | 62.66 | 66.86 | 62.66 | 65.47 | 10,850,268 | +5.42(+9.03%) |
Feb 01, 2023 | 57.75 | 60.68 | 56.34 | 60.05 | 9,845,409 | +2.55(+4.43%) |
Jan 31, 2023 | 54.65 | 58.36 | 54.40 | 57.50 | 11,110,210 | +3.50(+6.48%) |
Jan 30, 2023 | 54.81 | 55.97 | 53.72 | 54.00 | 6,750,677 | -2.04(-3.64%) |
Jan 27, 2023 | 52.24 | 56.77 | 51.95 | 56.04 | 8,294,064 | +3.46(+6.58%) |
Jan 26, 2023 | 55.28 | 55.62 | 51.45 | 52.58 | 8,300,525 | +0.43(+0.82%) |
Jan 25, 2023 | 50.36 | 53.30 | 49.47 | 52.15 | 12,210,177 | -0.46(-0.87%) |
Jan 24, 2023 | 53.91 | 54.79 | 52.48 | 52.61 | 4,784,827 | -2.03(-3.72%) |
Jan 23, 2023 | 52.73 | 55.39 | 52.04 | 54.64 | 6,549,148 | +2.25(+4.29%) |
Jan 20, 2023 | 50.94 | 52.59 | 50.75 | 52.39 | 6,857,490 | +2.45(+4.91%) |
Jan 19, 2023 | 49.10 | 50.38 | 48.77 | 49.94 | 4,044,842 | -0.30(-0.60%) |
Jan 18, 2023 | 51.93 | 52.36 | 49.86 | 50.24 | 4,496,443 | -0.79(-1.55%) |
Jan 17, 2023 | 50.11 | 51.22 | 49.11 | 51.03 | 4,804,825 | +0.21(+0.41%) |
Jan 13, 2023 | 48.53 | 50.84 | 48.13 | 50.82 | 6,694,900 | +1.67(+3.40%) |
Jan 12, 2023 | 48.10 | 49.41 | 46.31 | 49.15 | 8,245,472 | +0.18(+0.37%) |
Jan 11, 2023 | 47.52 | 49.00 | 46.95 | 48.97 | 5,233,390 | +1.85(+3.93%) |
Jan 10, 2023 | 44.93 | 47.32 | 44.80 | 47.12 | 4,803,637 | +1.93(+4.27%) |
Jan 09, 2023 | 44.62 | 46.49 | 44.15 | 45.19 | 6,630,085 | +1.59(+3.65%) |
Jan 06, 2023 | 42.49 | 44.46 | 41.30 | 43.60 | 7,312,081 | +0.84(+1.96%) |
Jan 05, 2023 | 43.59 | 44.16 | 40.93 | 42.76 | 9,564,542 | +0.41(+0.97%) |
Jan 04, 2023 | 41.43 | 43.28 | 39.84 | 42.35 | 8,399,840 | +1.79(+4.41%) |