Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 42.14 | 42.26 | 41.57 | 42.04 | 20,231,340 | +0.41(+0.99%) |
Mar 30, 2023 | 43.10 | 43.13 | 41.50 | 41.63 | 21,544,122 | -0.86(-2.03%) |
Mar 29, 2023 | 42.62 | 42.69 | 41.90 | 42.49 | 21,483,664 | +0.45(+1.07%) |
Mar 28, 2023 | 42.01 | 42.47 | 41.55 | 42.04 | 21,572,008 | -0.04(-0.09%) |
Mar 27, 2023 | 43.26 | 43.47 | 42.03 | 42.08 | 27,813,002 | +0.36(+0.87%) |
Mar 24, 2023 | 39.82 | 41.86 | 39.57 | 41.71 | 50,148,596 | +1.23(+3.03%) |
Mar 23, 2023 | 42.12 | 42.41 | 40.16 | 40.49 | 50,570,640 | -1.16(-2.78%) |
Mar 22, 2023 | 44.05 | 44.23 | 41.58 | 41.65 | 52,090,776 | -2.51(-5.69%) |
Mar 21, 2023 | 43.88 | 44.54 | 43.28 | 44.16 | 38,580,760 | +2.41(+5.76%) |
Mar 20, 2023 | 42.86 | 43.69 | 41.66 | 41.75 | 61,059,608 | +0.46(+1.12%) |
Mar 17, 2023 | 42.87 | 43.20 | 40.99 | 41.29 | 54,814,844 | -2.63(-5.99%) |
Mar 16, 2023 | 41.69 | 45.16 | 40.82 | 43.92 | 79,693,408 | +1.49(+3.52%) |
Mar 15, 2023 | 41.05 | 42.90 | 40.65 | 42.43 | 63,598,476 | -0.70(-1.63%) |
Mar 14, 2023 | 46.72 | 46.97 | 42.40 | 43.13 | 68,146,880 | +0.88(+2.09%) |
Mar 13, 2023 | 42.12 | 45.22 | 39.84 | 42.25 | 99,427,904 | -5.93(-12.31%) |
Mar 10, 2023 | 48.30 | 50.27 | 46.04 | 48.18 | 102,337,984 | -2.21(-4.39%) |
Mar 09, 2023 | 53.75 | 54.04 | 50.29 | 50.39 | 60,254,696 | -4.45(-8.11%) |
Mar 08, 2023 | 55.29 | 55.40 | 54.51 | 54.84 | 15,548,585 | -0.29(-0.52%) |
Mar 07, 2023 | 56.67 | 56.67 | 55.03 | 55.13 | 13,729,275 | -1.83(-3.22%) |
Mar 06, 2023 | 57.54 | 57.85 | 56.84 | 56.96 | 7,682,012 | -0.43(-0.75%) |
Mar 03, 2023 | 57.05 | 57.50 | 56.47 | 57.39 | 11,098,171 | +0.70(+1.24%) |
Mar 02, 2023 | 57.31 | 57.49 | 56.12 | 56.69 | 11,368,139 | -1.47(-2.53%) |
Mar 01, 2023 | 57.99 | 58.33 | 57.70 | 58.16 | 7,114,617 | -0.35(-0.60%) |
Feb 28, 2023 | 58.82 | 59.07 | 58.46 | 58.51 | 6,608,911 | -0.10(-0.16%) |
Feb 27, 2023 | 59.04 | 59.45 | 58.41 | 58.61 | 4,878,277 | -0.02(-0.03%) |
Feb 24, 2023 | 58.02 | 58.65 | 57.75 | 58.62 | 7,280,177 | +0.01(+0.02%) |
Feb 23, 2023 | 58.77 | 58.97 | 57.93 | 58.61 | 5,636,193 | +0.23(+0.39%) |
Feb 22, 2023 | 58.67 | 58.86 | 58.02 | 58.39 | 4,808,803 | -0.29(-0.49%) |
Feb 21, 2023 | 59.50 | 59.61 | 58.40 | 58.67 | 5,739,288 | -1.40(-2.33%) |
Feb 17, 2023 | 59.76 | 60.15 | 59.38 | 60.07 | 5,609,569 | +0.30(+0.51%) |
Feb 16, 2023 | 60.42 | 60.48 | 59.71 | 59.76 | 7,147,731 | -1.07(-1.77%) |
Feb 15, 2023 | 59.73 | 60.94 | 59.65 | 60.84 | 6,163,088 | +0.71(+1.19%) |
Feb 14, 2023 | 60.34 | 60.64 | 59.41 | 60.13 | 5,641,060 | -0.23(-0.38%) |
Feb 13, 2023 | 59.82 | 60.37 | 59.55 | 60.35 | 4,074,568 | +0.48(+0.81%) |
Feb 10, 2023 | 59.71 | 59.99 | 59.53 | 59.87 | 4,712,510 | -0.12(-0.21%) |
Feb 09, 2023 | 61.34 | 61.35 | 59.85 | 59.99 | 5,160,877 | -0.89(-1.47%) |
Feb 08, 2023 | 61.07 | 61.49 | 60.74 | 60.89 | 6,561,920 | -0.69(-1.13%) |
Feb 07, 2023 | 60.66 | 61.74 | 60.34 | 61.58 | 5,104,787 | +0.66(+1.08%) |
Feb 06, 2023 | 61.14 | 61.40 | 60.46 | 60.92 | 7,041,512 | -0.59(-0.96%) |
Feb 03, 2023 | 60.77 | 62.08 | 60.69 | 61.51 | 8,238,045 | +0.04(+0.06%) |
Feb 02, 2023 | 60.46 | 61.63 | 60.23 | 61.48 | 8,779,407 | +1.60(+2.67%) |
Feb 01, 2023 | 58.69 | 60.55 | 58.51 | 59.88 | 9,955,155 | +0.84(+1.42%) |
Jan 31, 2023 | 57.42 | 59.05 | 57.29 | 59.04 | 7,217,433 | +1.71(+2.98%) |
Jan 30, 2023 | 57.46 | 58.03 | 57.32 | 57.33 | 5,317,541 | -0.59(-1.02%) |
Jan 27, 2023 | 57.49 | 58.08 | 57.30 | 57.92 | 6,620,313 | +0.36(+0.63%) |
Jan 26, 2023 | 57.59 | 57.89 | 56.90 | 57.56 | 5,552,189 | +0.40(+0.70%) |
Jan 25, 2023 | 56.55 | 57.19 | 56.10 | 57.16 | 7,102,026 | +0.13(+0.23%) |
Jan 24, 2023 | 57.62 | 57.67 | 56.77 | 57.03 | 8,350,709 | -0.68(-1.19%) |
Jan 23, 2023 | 56.94 | 58.06 | 56.93 | 57.71 | 8,636,054 | +0.90(+1.59%) |
Jan 20, 2023 | 55.63 | 56.84 | 55.55 | 56.81 | 9,062,244 | +1.53(+2.77%) |
Jan 19, 2023 | 54.92 | 55.44 | 54.44 | 55.28 | 11,588,702 | +0.07(+0.12%) |
Jan 18, 2023 | 56.90 | 56.91 | 55.19 | 55.21 | 14,991,435 | -2.04(-3.57%) |
Jan 17, 2023 | 57.61 | 57.84 | 56.95 | 57.26 | 8,086,204 | -0.35(-0.61%) |
Jan 13, 2023 | 56.93 | 57.75 | 56.24 | 57.61 | 8,240,715 | -0.07(-0.12%) |
Jan 12, 2023 | 57.27 | 58.05 | 57.00 | 57.67 | 6,277,766 | +0.70(+1.23%) |
Jan 11, 2023 | 56.81 | 57.08 | 56.48 | 56.97 | 4,326,185 | +0.31(+0.55%) |
Jan 10, 2023 | 56.16 | 56.82 | 55.82 | 56.66 | 4,976,081 | +0.43(+0.76%) |
Jan 09, 2023 | 56.88 | 56.98 | 56.11 | 56.23 | 8,438,404 | -0.51(-0.90%) |
Jan 06, 2023 | 55.45 | 56.86 | 55.30 | 56.74 | 7,579,929 | +1.62(+2.93%) |
Jan 05, 2023 | 55.42 | 55.55 | 54.65 | 55.13 | 7,773,150 | -1.06(-1.89%) |
Jan 04, 2023 | 55.91 | 56.88 | 55.84 | 56.19 | 6,741,004 | +0.75(+1.35%) |