Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 49.10 | 49.36 | 48.85 | 49.24 | 5,187,321 | +0.53(+1.08%) |
Mar 30, 2023 | 47.99 | 48.81 | 47.99 | 48.71 | 6,068,994 | +1.09(+2.30%) |
Mar 29, 2023 | 47.41 | 47.64 | 46.92 | 47.61 | 5,319,730 | +1.17(+2.53%) |
Mar 28, 2023 | 46.18 | 46.74 | 46.01 | 46.44 | 5,258,128 | +0.04(+0.08%) |
Mar 27, 2023 | 47.26 | 47.43 | 46.26 | 46.40 | 8,406,717 | +0.12(+0.25%) |
Mar 24, 2023 | 45.02 | 46.30 | 44.64 | 46.28 | 6,714,550 | +0.18(+0.38%) |
Mar 23, 2023 | 47.64 | 47.85 | 45.57 | 46.11 | 6,704,772 | -1.55(-3.26%) |
Mar 22, 2023 | 49.89 | 50.11 | 47.62 | 47.66 | 5,737,187 | -2.44(-4.88%) |
Mar 21, 2023 | 49.23 | 50.23 | 49.21 | 50.11 | 9,852,326 | +2.35(+4.91%) |
Mar 20, 2023 | 46.80 | 48.33 | 46.74 | 47.76 | 7,346,006 | +1.57(+3.41%) |
Mar 17, 2023 | 48.39 | 48.44 | 46.08 | 46.19 | 11,798,846 | -2.88(-5.88%) |
Mar 16, 2023 | 45.88 | 49.23 | 45.73 | 49.07 | 13,458,631 | +2.49(+5.35%) |
Mar 15, 2023 | 47.42 | 48.05 | 45.59 | 46.58 | 10,608,432 | -3.07(-6.18%) |
Mar 14, 2023 | 50.79 | 50.93 | 49.26 | 49.65 | 8,429,738 | +1.02(+2.10%) |
Mar 13, 2023 | 49.56 | 49.74 | 47.69 | 48.63 | 16,686,582 | -2.99(-5.79%) |
Mar 10, 2023 | 53.31 | 53.41 | 51.31 | 51.62 | 11,691,126 | -2.57(-4.75%) |
Mar 09, 2023 | 55.74 | 55.84 | 53.82 | 54.19 | 7,467,429 | -1.51(-2.70%) |
Mar 08, 2023 | 56.97 | 57.08 | 55.17 | 55.70 | 5,819,243 | -1.11(-1.95%) |
Mar 07, 2023 | 58.61 | 58.67 | 56.43 | 56.80 | 3,645,786 | -1.80(-3.07%) |
Mar 06, 2023 | 58.33 | 58.80 | 58.18 | 58.60 | 4,733,741 | +0.14(+0.23%) |
Mar 03, 2023 | 58.66 | 58.66 | 58.00 | 58.46 | 3,896,067 | +0.17(+0.28%) |
Mar 02, 2023 | 58.78 | 59.04 | 58.02 | 58.30 | 4,127,237 | -0.90(-1.53%) |
Mar 01, 2023 | 59.40 | 59.96 | 59.08 | 59.20 | 4,489,536 | -0.15(-0.25%) |
Feb 28, 2023 | 59.05 | 59.62 | 58.86 | 59.35 | 6,484,594 | +0.45(+0.76%) |
Feb 27, 2023 | 58.83 | 59.30 | 58.57 | 58.90 | 3,698,116 | +0.47(+0.80%) |
Feb 24, 2023 | 58.12 | 58.61 | 57.76 | 58.43 | 4,224,139 | -0.14(-0.23%) |
Feb 23, 2023 | 59.24 | 59.60 | 58.09 | 58.57 | 4,129,468 | -0.34(-0.58%) |
Feb 22, 2023 | 57.60 | 59.10 | 57.45 | 58.91 | 5,982,903 | +0.91(+1.57%) |
Feb 21, 2023 | 58.88 | 59.14 | 57.59 | 58.00 | 5,002,887 | -1.07(-1.81%) |
Feb 17, 2023 | 60.09 | 60.36 | 58.75 | 59.07 | 5,907,316 | -1.30(-2.16%) |
Feb 16, 2023 | 59.83 | 61.25 | 59.46 | 60.37 | 5,214,623 | +0.32(+0.53%) |
Feb 15, 2023 | 59.48 | 60.12 | 59.17 | 60.05 | 4,264,449 | +0.30(+0.50%) |
Feb 14, 2023 | 59.89 | 60.19 | 59.28 | 59.75 | 3,867,766 | -0.43(-0.71%) |
Feb 13, 2023 | 59.58 | 60.28 | 59.45 | 60.17 | 3,951,603 | +0.62(+1.04%) |
Feb 10, 2023 | 59.05 | 59.61 | 59.00 | 59.55 | 3,188,851 | +0.44(+0.74%) |
Feb 09, 2023 | 59.67 | 59.92 | 58.92 | 59.11 | 3,858,951 | -0.10(-0.16%) |
Feb 08, 2023 | 58.49 | 59.72 | 58.25 | 59.21 | 6,204,790 | +0.35(+0.59%) |
Feb 07, 2023 | 57.84 | 59.11 | 57.78 | 58.86 | 3,495,024 | +0.63(+1.08%) |
Feb 06, 2023 | 56.77 | 58.27 | 56.62 | 58.23 | 4,010,540 | +1.18(+2.06%) |
Feb 03, 2023 | 57.29 | 57.57 | 56.49 | 57.06 | 6,936,152 | -0.27(-0.47%) |
Feb 02, 2023 | 59.25 | 59.34 | 56.76 | 57.33 | 11,308,020 | -2.14(-3.59%) |
Feb 01, 2023 | 60.75 | 60.95 | 59.08 | 59.46 | 6,560,631 | -1.93(-3.15%) |
Jan 31, 2023 | 60.68 | 61.45 | 59.98 | 61.40 | 4,470,896 | +0.05(+0.08%) |
Jan 30, 2023 | 61.25 | 61.65 | 61.18 | 61.35 | 2,142,498 | -0.16(-0.25%) |
Jan 27, 2023 | 61.65 | 62.06 | 61.37 | 61.50 | 2,362,311 | -0.63(-1.02%) |
Jan 26, 2023 | 62.06 | 62.20 | 61.53 | 62.13 | 3,434,219 | +0.47(+0.76%) |
Jan 25, 2023 | 60.79 | 61.84 | 60.64 | 61.67 | 5,730,247 | +0.33(+0.54%) |
Jan 24, 2023 | 61.57 | 61.58 | 60.26 | 61.34 | 5,019,551 | +0.06(+0.10%) |
Jan 23, 2023 | 60.63 | 61.32 | 60.48 | 61.28 | 2,424,423 | +0.61(+1.01%) |
Jan 20, 2023 | 59.97 | 60.68 | 59.01 | 60.67 | 3,442,450 | +0.73(+1.22%) |
Jan 19, 2023 | 60.11 | 60.45 | 59.63 | 59.94 | 4,567,051 | -0.48(-0.79%) |
Jan 18, 2023 | 61.86 | 62.18 | 60.34 | 60.42 | 3,671,145 | -1.52(-2.46%) |
Jan 17, 2023 | 62.21 | 62.52 | 61.78 | 61.94 | 3,877,155 | -0.61(-0.98%) |
Jan 13, 2023 | 61.34 | 62.62 | 61.11 | 62.55 | 2,439,875 | +0.71(+1.15%) |
Jan 12, 2023 | 61.96 | 62.37 | 61.66 | 61.84 | 5,160,810 | +0.21(+0.35%) |
Jan 11, 2023 | 61.59 | 61.95 | 61.43 | 61.63 | 5,570,096 | +0.01(+0.02%) |
Jan 10, 2023 | 61.93 | 62.13 | 61.38 | 61.62 | 6,235,581 | -0.41(-0.66%) |
Jan 09, 2023 | 62.89 | 63.00 | 61.93 | 62.03 | 3,103,481 | -0.66(-1.05%) |
Jan 06, 2023 | 62.24 | 62.73 | 61.92 | 62.69 | 2,979,268 | +1.01(+1.64%) |
Jan 05, 2023 | 62.08 | 62.23 | 61.18 | 61.68 | 4,121,186 | -0.34(-0.55%) |
Jan 04, 2023 | 61.67 | 62.70 | 61.36 | 62.02 | 3,874,996 | +0.90(+1.48%) |