Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 50.19 | 50.50 | 50.06 | 50.47 | 30,627 | +0.54(+1.08%) |
Mar 30, 2023 | 50.54 | 50.54 | 49.70 | 49.93 | 21,482 | -0.10(-0.20%) |
Mar 29, 2023 | 49.67 | 50.07 | 49.55 | 50.03 | 52,541 | +0.89(+1.81%) |
Mar 28, 2023 | 48.90 | 49.29 | 48.81 | 49.14 | 19,551 | +0.08(+0.17%) |
Mar 27, 2023 | 49.43 | 49.50 | 48.85 | 49.06 | 29,131 | +0.58(+1.19%) |
Mar 24, 2023 | 47.87 | 48.48 | 47.29 | 48.48 | 110,689 | +0.25(+0.52%) |
Mar 23, 2023 | 49.00 | 50.82 | 47.94 | 48.23 | 21,540 | -0.59(-1.21%) |
Mar 22, 2023 | 50.37 | 50.42 | 48.82 | 48.82 | 22,669 | -1.64(-3.26%) |
Mar 21, 2023 | 50.02 | 50.58 | 50.02 | 50.46 | 110,413 | +1.60(+3.28%) |
Mar 20, 2023 | 48.54 | 49.34 | 48.54 | 48.86 | 31,962 | +0.75(+1.56%) |
Mar 17, 2023 | 49.27 | 49.27 | 48.11 | 48.11 | 87,195 | -1.78(-3.56%) |
Mar 16, 2023 | 48.36 | 50.24 | 47.93 | 49.89 | 128,809 | +1.14(+2.34%) |
Mar 15, 2023 | 48.46 | 49.03 | 48.13 | 48.75 | 134,391 | -1.51(-3.00%) |
Mar 14, 2023 | 51.30 | 51.90 | 49.67 | 50.26 | 132,471 | +0.96(+1.95%) |
Mar 13, 2023 | 49.56 | 51.75 | 48.37 | 49.29 | 369,018 | -2.97(-5.68%) |
Mar 10, 2023 | 53.30 | 55.47 | 51.74 | 52.26 | 206,288 | -2.25(-4.12%) |
Mar 09, 2023 | 56.71 | 56.71 | 54.38 | 54.51 | 35,948 | -2.74(-4.79%) |
Mar 08, 2023 | 57.56 | 57.74 | 56.96 | 57.25 | 16,069 | -0.31(-0.54%) |
Mar 07, 2023 | 59.02 | 59.02 | 57.53 | 57.56 | 14,645 | -1.55(-2.62%) |
Mar 06, 2023 | 59.35 | 59.65 | 59.06 | 59.11 | 16,024 | -0.18(-0.30%) |
Mar 03, 2023 | 58.72 | 59.30 | 58.55 | 59.29 | 13,652 | +0.91(+1.57%) |
Mar 02, 2023 | 58.50 | 58.50 | 57.88 | 58.37 | 28,736 | -0.55(-0.93%) |
Mar 01, 2023 | 58.75 | 59.12 | 58.61 | 58.92 | 16,291 | -0.19(-0.32%) |
Feb 28, 2023 | 58.93 | 59.47 | 58.93 | 59.11 | 17,210 | +0.12(+0.20%) |
Feb 27, 2023 | 59.56 | 59.69 | 58.88 | 58.99 | 16,236 | -0.06(-0.10%) |
Feb 24, 2023 | 58.43 | 59.07 | 58.39 | 59.05 | 16,442 | -0.02(-0.03%) |
Feb 23, 2023 | 59.14 | 59.18 | 58.51 | 59.07 | 11,190 | +0.05(+0.08%) |
Feb 22, 2023 | 59.07 | 59.34 | 58.81 | 59.02 | 46,461 | -0.05(-0.08%) |
Feb 21, 2023 | 59.99 | 60.06 | 58.86 | 59.07 | 34,993 | -1.46(-2.41%) |
Feb 17, 2023 | 60.27 | 60.53 | 60.06 | 60.53 | 43,767 | +0.02(+0.03%) |
Feb 16, 2023 | 60.61 | 61.01 | 60.40 | 60.51 | 11,384 | -0.73(-1.18%) |
Feb 15, 2023 | 60.60 | 61.26 | 60.43 | 61.23 | 47,870 | +0.28(+0.46%) |
Feb 14, 2023 | 61.39 | 61.73 | 60.75 | 60.96 | 23,759 | -0.52(-0.84%) |
Feb 13, 2023 | 60.65 | 61.47 | 60.65 | 61.47 | 15,473 | +0.79(+1.31%) |
Feb 10, 2023 | 60.33 | 60.78 | 60.23 | 60.68 | 61,380 | +0.03(+0.05%) |
Feb 09, 2023 | 61.58 | 61.86 | 60.60 | 60.65 | 43,761 | -0.73(-1.19%) |
Feb 08, 2023 | 61.19 | 61.78 | 61.19 | 61.38 | 25,993 | -0.41(-0.67%) |
Feb 07, 2023 | 60.65 | 61.96 | 60.65 | 61.79 | 26,388 | +0.91(+1.50%) |
Feb 06, 2023 | 60.66 | 60.93 | 60.55 | 60.88 | 27,308 | -0.30(-0.49%) |
Feb 03, 2023 | 60.76 | 61.62 | 60.76 | 61.17 | 157,268 | -0.16(-0.26%) |
Feb 02, 2023 | 61.39 | 61.65 | 60.93 | 61.33 | 44,994 | +0.44(+0.72%) |
Feb 01, 2023 | 60.31 | 61.44 | 60.22 | 60.90 | 42,164 | +0.07(+0.11%) |
Jan 31, 2023 | 59.99 | 60.83 | 59.78 | 60.83 | 19,341 | +0.92(+1.53%) |
Jan 30, 2023 | 59.86 | 60.38 | 59.86 | 59.91 | 22,320 | -0.33(-0.55%) |
Jan 27, 2023 | 60.07 | 60.57 | 60.01 | 60.24 | 18,609 | -0.07(-0.12%) |
Jan 26, 2023 | 60.03 | 60.31 | 59.65 | 60.31 | 36,181 | +0.53(+0.88%) |
Jan 25, 2023 | 58.71 | 59.81 | 58.71 | 59.78 | 39,907 | +0.55(+0.92%) |
Jan 24, 2023 | 59.15 | 59.46 | 58.91 | 59.24 | 33,140 | -0.14(-0.23%) |
Jan 23, 2023 | 58.67 | 59.53 | 58.67 | 59.38 | 58,427 | +0.76(+1.29%) |
Jan 20, 2023 | 57.56 | 58.62 | 57.55 | 58.62 | 33,227 | +1.30(+2.27%) |
Jan 19, 2023 | 57.30 | 57.57 | 56.97 | 57.32 | 86,161 | -0.60(-1.04%) |
Jan 18, 2023 | 58.75 | 59.08 | 57.92 | 57.92 | 28,321 | -1.03(-1.75%) |
Jan 17, 2023 | 59.07 | 59.31 | 58.80 | 58.96 | 18,311 | -0.22(-0.37%) |
Jan 13, 2023 | 58.15 | 59.22 | 58.00 | 59.18 | 103,514 | +0.34(+0.57%) |
Jan 12, 2023 | 58.96 | 59.20 | 58.53 | 58.84 | 21,006 | +0.10(+0.17%) |
Jan 11, 2023 | 58.44 | 58.79 | 58.37 | 58.74 | 28,617 | +0.53(+0.90%) |
Jan 10, 2023 | 57.81 | 58.25 | 57.76 | 58.21 | 47,037 | +0.41(+0.70%) |
Jan 09, 2023 | 58.24 | 58.63 | 57.77 | 57.81 | 24,021 | -0.27(-0.46%) |
Jan 06, 2023 | 56.87 | 58.21 | 56.81 | 58.08 | 55,650 | +1.59(+2.81%) |
Jan 05, 2023 | 56.73 | 56.75 | 56.27 | 56.49 | 25,692 | -0.65(-1.13%) |
Jan 04, 2023 | 56.23 | 57.41 | 56.23 | 57.13 | 18,846 | +0.99(+1.77%) |