Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 47.34 | 47.94 | 47.11 | 47.58 | 8,414,769 | +0.35(+0.74%) |
Mar 30, 2023 | 47.86 | 47.99 | 46.99 | 47.23 | 7,588,582 | +0.04(+0.08%) |
Mar 29, 2023 | 46.75 | 47.29 | 46.54 | 47.19 | 9,873,152 | +1.03(+2.23%) |
Mar 28, 2023 | 45.32 | 46.39 | 45.07 | 46.16 | 7,032,914 | +0.84(+1.86%) |
Mar 27, 2023 | 44.21 | 45.48 | 43.81 | 45.32 | 10,915,762 | +2.13(+4.94%) |
Mar 24, 2023 | 42.84 | 43.61 | 42.46 | 43.19 | 20,385,894 | -0.88(-2.00%) |
Mar 23, 2023 | 45.97 | 46.36 | 43.64 | 44.07 | 12,603,769 | -1.86(-4.05%) |
Mar 22, 2023 | 47.05 | 47.39 | 45.82 | 45.93 | 11,926,371 | -0.85(-1.82%) |
Mar 21, 2023 | 46.50 | 47.15 | 46.05 | 46.78 | 10,822,439 | +2.00(+4.46%) |
Mar 20, 2023 | 43.50 | 45.10 | 43.31 | 44.79 | 10,830,792 | +1.49(+3.45%) |
Mar 17, 2023 | 44.52 | 44.57 | 42.99 | 43.30 | 21,386,566 | -1.45(-3.25%) |
Mar 16, 2023 | 42.97 | 45.08 | 42.71 | 44.75 | 17,307,062 | +0.83(+1.90%) |
Mar 15, 2023 | 45.32 | 45.50 | 43.33 | 43.92 | 18,676,572 | -3.91(-8.18%) |
Mar 14, 2023 | 47.72 | 49.31 | 46.95 | 47.83 | 10,676,795 | +0.50(+1.06%) |
Mar 13, 2023 | 47.84 | 48.92 | 46.82 | 47.33 | 11,262,648 | -2.09(-4.24%) |
Mar 10, 2023 | 50.17 | 51.31 | 49.09 | 49.42 | 8,883,689 | -1.15(-2.28%) |
Mar 09, 2023 | 52.23 | 52.75 | 50.49 | 50.57 | 9,127,118 | -1.31(-2.52%) |
Mar 08, 2023 | 52.05 | 52.58 | 50.69 | 51.88 | 7,794,868 | -0.48(-0.93%) |
Mar 07, 2023 | 53.31 | 53.36 | 52.33 | 52.37 | 7,129,064 | -1.27(-2.37%) |
Mar 06, 2023 | 53.75 | 54.00 | 53.24 | 53.63 | 6,312,225 | -0.62(-1.14%) |
Mar 03, 2023 | 52.80 | 54.40 | 52.51 | 54.25 | 6,941,603 | +0.67(+1.25%) |
Mar 02, 2023 | 52.93 | 53.76 | 52.38 | 53.59 | 5,879,108 | +0.40(+0.75%) |
Mar 01, 2023 | 51.60 | 53.45 | 51.47 | 53.19 | 7,395,703 | +1.63(+3.16%) |
Feb 28, 2023 | 53.29 | 53.58 | 51.55 | 51.56 | 10,972,121 | -1.15(-2.19%) |
Feb 27, 2023 | 52.36 | 52.84 | 51.74 | 52.71 | 6,487,819 | +0.47(+0.89%) |
Feb 24, 2023 | 51.16 | 52.45 | 50.58 | 52.25 | 8,729,204 | +0.58(+1.13%) |
Feb 23, 2023 | 51.92 | 52.35 | 51.23 | 51.67 | 6,526,748 | +0.88(+1.74%) |
Feb 22, 2023 | 51.51 | 52.27 | 50.43 | 50.79 | 9,472,236 | -0.96(-1.85%) |
Feb 21, 2023 | 51.65 | 52.90 | 51.62 | 51.75 | 7,659,143 | +0.06(+0.11%) |
Feb 17, 2023 | 53.30 | 53.35 | 51.48 | 51.69 | 9,455,991 | -2.36(-4.37%) |
Feb 16, 2023 | 54.26 | 54.84 | 53.70 | 54.05 | 5,250,824 | -0.20(-0.38%) |
Feb 15, 2023 | 54.41 | 54.56 | 53.31 | 54.25 | 7,303,560 | -0.80(-1.46%) |
Feb 14, 2023 | 54.66 | 56.00 | 54.37 | 55.06 | 7,674,713 | -0.47(-0.85%) |
Feb 13, 2023 | 54.17 | 55.58 | 53.53 | 55.53 | 9,250,144 | +0.92(+1.69%) |
Feb 10, 2023 | 53.07 | 54.67 | 52.79 | 54.61 | 9,711,673 | +2.44(+4.68%) |
Feb 09, 2023 | 52.77 | 53.03 | 52.07 | 52.17 | 7,343,098 | -0.84(-1.59%) |
Feb 08, 2023 | 52.33 | 53.42 | 52.08 | 53.01 | 8,192,837 | +0.79(+1.52%) |
Feb 07, 2023 | 51.78 | 52.45 | 51.11 | 52.22 | 9,394,691 | +1.02(+1.99%) |
Feb 06, 2023 | 50.92 | 51.48 | 50.33 | 51.20 | 6,719,709 | +0.43(+0.85%) |
Feb 03, 2023 | 50.94 | 52.73 | 50.68 | 50.77 | 11,132,874 | +0.34(+0.67%) |
Feb 02, 2023 | 53.30 | 53.29 | 50.12 | 50.43 | 17,631,910 | -3.29(-6.12%) |
Feb 01, 2023 | 54.89 | 55.39 | 53.04 | 53.72 | 10,838,634 | -1.23(-2.25%) |
Jan 31, 2023 | 54.28 | 55.40 | 53.99 | 54.95 | 6,171,288 | +0.62(+1.14%) |
Jan 30, 2023 | 54.62 | 54.81 | 54.12 | 54.34 | 6,409,004 | -0.61(-1.11%) |
Jan 27, 2023 | 55.28 | 56.03 | 54.59 | 54.94 | 7,952,393 | -0.48(-0.87%) |
Jan 26, 2023 | 54.61 | 55.50 | 53.33 | 55.43 | 8,895,695 | +1.18(+2.17%) |
Jan 25, 2023 | 53.19 | 54.49 | 52.34 | 54.25 | 9,385,105 | +0.75(+1.41%) |
Jan 24, 2023 | 52.15 | 60.55 | 52.15 | 53.50 | 9,099,021 | -0.38(-0.70%) |
Jan 23, 2023 | 55.46 | 55.56 | 53.27 | 53.87 | 15,640,983 | -1.44(-2.60%) |
Jan 20, 2023 | 55.45 | 56.89 | 54.22 | 55.31 | 19,912,920 | -0.03(-0.05%) |
Jan 19, 2023 | 54.29 | 55.88 | 54.21 | 55.34 | 15,838,288 | +0.24(+0.44%) |
Jan 18, 2023 | 56.84 | 57.34 | 55.00 | 55.10 | 11,746,657 | -1.28(-2.28%) |
Jan 17, 2023 | 56.08 | 56.82 | 55.90 | 56.38 | 8,778,165 | +0.17(+0.31%) |
Jan 13, 2023 | 55.93 | 56.44 | 55.29 | 56.21 | 7,615,810 | +0.27(+0.48%) |
Jan 12, 2023 | 54.23 | 56.52 | 54.18 | 55.94 | 13,329,497 | +1.62(+2.98%) |
Jan 11, 2023 | 53.96 | 54.73 | 53.74 | 54.32 | 9,182,961 | +0.35(+0.64%) |
Jan 10, 2023 | 53.62 | 54.17 | 53.00 | 53.97 | 7,340,369 | +0.31(+0.58%) |
Jan 09, 2023 | 53.31 | 54.28 | 53.14 | 53.66 | 12,549,530 | +1.10(+2.09%) |
Jan 06, 2023 | 51.55 | 52.76 | 51.41 | 52.56 | 10,546,775 | +1.76(+3.47%) |
Jan 05, 2023 | 49.82 | 51.32 | 49.82 | 50.80 | 6,865,759 | +0.94(+1.88%) |
Jan 04, 2023 | 48.67 | 50.18 | 48.41 | 49.86 | 9,403,345 | +0.19(+0.39%) |