Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 59.00 | 62.23 | 58.78 | 61.66 | 4,143,572 | +2.75(+4.67%) |
Mar 30, 2023 | 58.35 | 60.05 | 57.77 | 58.91 | 4,361,657 | +1.82(+3.19%) |
Mar 29, 2023 | 57.40 | 57.91 | 56.45 | 57.09 | 2,335,540 | +0.61(+1.08%) |
Mar 28, 2023 | 56.50 | 56.91 | 55.88 | 56.48 | 2,225,835 | +0.38(+0.68%) |
Mar 27, 2023 | 57.26 | 58.15 | 56.06 | 56.10 | 2,494,312 | -0.54(-0.95%) |
Mar 24, 2023 | 57.68 | 57.70 | 55.39 | 56.64 | 2,945,410 | -1.54(-2.65%) |
Mar 23, 2023 | 56.48 | 58.64 | 56.29 | 58.18 | 4,668,482 | +2.74(+4.94%) |
Mar 22, 2023 | 57.05 | 58.54 | 55.42 | 55.44 | 4,711,167 | -1.82(-3.18%) |
Mar 21, 2023 | 54.50 | 58.09 | 54.48 | 57.26 | 4,417,027 | +3.54(+6.59%) |
Mar 20, 2023 | 53.81 | 54.29 | 52.50 | 53.72 | 3,696,787 | -0.81(-1.49%) |
Mar 17, 2023 | 55.51 | 55.91 | 53.71 | 54.53 | 6,866,927 | -1.00(-1.80%) |
Mar 16, 2023 | 55.66 | 56.98 | 54.38 | 55.53 | 3,929,279 | +0.28(+0.51%) |
Mar 15, 2023 | 53.94 | 55.90 | 52.88 | 55.25 | 3,954,432 | +0.45(+0.82%) |
Mar 14, 2023 | 56.33 | 56.79 | 54.20 | 54.80 | 5,104,760 | -0.45(-0.81%) |
Mar 13, 2023 | 52.01 | 56.25 | 50.35 | 55.25 | 6,180,064 | +2.53(+4.80%) |
Mar 10, 2023 | 56.01 | 56.39 | 51.89 | 52.72 | 7,705,449 | -4.65(-8.11%) |
Mar 09, 2023 | 59.03 | 60.41 | 56.80 | 57.37 | 3,245,817 | -1.93(-3.25%) |
Mar 08, 2023 | 59.48 | 60.64 | 58.61 | 59.30 | 2,131,255 | -0.30(-0.50%) |
Mar 07, 2023 | 60.25 | 61.43 | 59.42 | 59.60 | 2,486,482 | -0.50(-0.83%) |
Mar 06, 2023 | 62.01 | 62.75 | 60.02 | 60.10 | 2,629,373 | -1.48(-2.40%) |
Mar 03, 2023 | 59.56 | 62.46 | 59.15 | 61.58 | 3,877,564 | +2.18(+3.67%) |
Mar 02, 2023 | 57.58 | 60.07 | 57.09 | 59.40 | 3,917,279 | +0.89(+1.52%) |
Mar 01, 2023 | 60.20 | 60.65 | 58.35 | 58.51 | 2,857,591 | -1.50(-2.50%) |
Feb 28, 2023 | 59.71 | 61.10 | 59.47 | 60.01 | 3,386,685 | -0.25(-0.41%) |
Feb 27, 2023 | 60.11 | 61.47 | 59.65 | 60.26 | 3,694,535 | +1.06(+1.79%) |
Feb 24, 2023 | 60.25 | 60.88 | 58.58 | 59.20 | 4,026,071 | -2.54(-4.11%) |
Feb 23, 2023 | 62.96 | 63.72 | 59.57 | 61.74 | 3,937,834 | +0.27(+0.44%) |
Feb 22, 2023 | 62.40 | 64.07 | 61.21 | 61.47 | 4,171,361 | -0.47(-0.76%) |
Feb 21, 2023 | 63.02 | 64.40 | 61.15 | 61.94 | 5,062,050 | -2.51(-3.89%) |
Feb 17, 2023 | 67.12 | 67.19 | 63.51 | 64.45 | 7,081,738 | -3.87(-5.66%) |
Feb 16, 2023 | 69.06 | 71.29 | 68.00 | 68.32 | 6,918,754 | -4.08(-5.64%) |
Feb 15, 2023 | 68.80 | 72.41 | 67.47 | 72.40 | 7,148,094 | +4.02(+5.88%) |
Feb 14, 2023 | 62.43 | 68.94 | 62.11 | 68.38 | 12,496,492 | +4.30(+6.71%) |
Feb 13, 2023 | 60.00 | 64.12 | 58.37 | 64.08 | 10,159,870 | +3.98(+6.62%) |
Feb 10, 2023 | 63.65 | 64.32 | 58.01 | 60.10 | 18,671,748 | +1.93(+3.32%) |
Feb 09, 2023 | 59.57 | 61.02 | 57.98 | 58.17 | 8,391,116 | +0.10(+0.17%) |
Feb 08, 2023 | 59.27 | 61.30 | 57.84 | 58.07 | 4,712,456 | -0.30(-0.51%) |
Feb 07, 2023 | 56.56 | 58.81 | 55.32 | 58.37 | 5,017,844 | +1.72(+3.04%) |
Feb 06, 2023 | 58.24 | 59.94 | 56.45 | 56.65 | 4,932,660 | -2.78(-4.68%) |
Feb 03, 2023 | 58.53 | 62.94 | 58.45 | 59.43 | 5,729,275 | -3.86(-6.10%) |
Feb 02, 2023 | 60.01 | 65.51 | 59.79 | 63.29 | 10,903,296 | +7.78(+14.02%) |
Feb 01, 2023 | 53.18 | 56.26 | 51.97 | 55.51 | 5,097,359 | +2.60(+4.91%) |
Jan 31, 2023 | 50.32 | 53.51 | 50.00 | 52.91 | 4,709,815 | +2.94(+5.88%) |
Jan 30, 2023 | 52.04 | 52.59 | 49.78 | 49.97 | 4,640,260 | -3.14(-5.91%) |
Jan 27, 2023 | 49.06 | 53.76 | 48.81 | 53.11 | 8,720,298 | +3.59(+7.25%) |
Jan 26, 2023 | 48.00 | 49.56 | 46.81 | 49.52 | 5,399,373 | +3.36(+7.28%) |
Jan 25, 2023 | 44.11 | 46.59 | 42.26 | 46.16 | 5,230,724 | -0.51(-1.09%) |
Jan 24, 2023 | 46.65 | 48.98 | 46.07 | 46.67 | 3,736,389 | -0.95(-1.99%) |
Jan 23, 2023 | 45.83 | 47.98 | 45.41 | 47.62 | 4,361,809 | +2.02(+4.43%) |
Jan 20, 2023 | 43.07 | 45.62 | 42.98 | 45.60 | 4,416,847 | +2.90(+6.79%) |
Jan 19, 2023 | 43.25 | 44.13 | 41.67 | 42.70 | 4,284,651 | -1.55(-3.50%) |
Jan 18, 2023 | 46.87 | 47.44 | 44.23 | 44.25 | 4,284,385 | -2.11(-4.55%) |
Jan 17, 2023 | 42.51 | 46.59 | 41.52 | 46.36 | 5,708,553 | +2.43(+5.53%) |
Jan 13, 2023 | 42.50 | 44.00 | 42.19 | 43.93 | 2,959,926 | +0.45(+1.03%) |
Jan 12, 2023 | 43.98 | 44.06 | 41.24 | 43.48 | 3,728,542 | -0.05(-0.11%) |
Jan 11, 2023 | 42.25 | 43.72 | 41.52 | 43.53 | 3,106,788 | +1.73(+4.14%) |
Jan 10, 2023 | 40.15 | 41.85 | 39.47 | 41.80 | 3,340,711 | +1.40(+3.47%) |
Jan 09, 2023 | 41.03 | 42.83 | 40.20 | 40.40 | 7,437,921 | +0.50(+1.25%) |
Jan 06, 2023 | 39.51 | 40.18 | 37.56 | 39.90 | 5,471,575 | +0.99(+2.54%) |
Jan 05, 2023 | 42.84 | 43.13 | 38.72 | 38.91 | 7,307,587 | -4.14(-9.62%) |
Jan 04, 2023 | 43.65 | 44.04 | 42.23 | 43.05 | 3,354,871 | +0.03(+0.07%) |