Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 49.42 | 50.74 | 49.42 | 50.43 | 414,556 | +0.56(+1.12%) |
Mar 30, 2023 | 49.72 | 50.04 | 48.97 | 49.87 | 262,273 | +0.07(+0.14%) |
Mar 29, 2023 | 49.80 | 50.78 | 49.62 | 49.80 | 291,197 | +0.31(+0.63%) |
Mar 28, 2023 | 49.58 | 50.25 | 49.49 | 49.49 | 333,345 | +0.00(+0.00%) |
Mar 27, 2023 | 49.30 | 49.90 | 49.11 | 49.49 | 232,094 | +0.63(+1.29%) |
Mar 24, 2023 | 47.64 | 49.03 | 47.09 | 48.86 | 271,050 | +1.35(+2.84%) |
Mar 23, 2023 | 47.47 | 48.10 | 47.12 | 47.51 | 244,032 | +0.06(+0.13%) |
Mar 22, 2023 | 48.17 | 48.67 | 47.36 | 47.45 | 296,701 | -0.55(-1.15%) |
Mar 21, 2023 | 48.86 | 49.10 | 47.65 | 48.00 | 341,546 | -0.38(-0.79%) |
Mar 20, 2023 | 46.80 | 49.28 | 46.53 | 48.38 | 493,401 | +2.73(+5.98%) |
Mar 17, 2023 | 47.22 | 47.22 | 45.30 | 45.65 | 886,383 | -1.61(-3.41%) |
Mar 16, 2023 | 46.90 | 47.42 | 46.35 | 47.26 | 234,983 | +0.00(+0.00%) |
Mar 15, 2023 | 46.87 | 47.57 | 46.54 | 47.26 | 408,911 | -0.14(-0.30%) |
Mar 14, 2023 | 47.87 | 47.95 | 47.19 | 47.40 | 285,661 | +0.17(+0.36%) |
Mar 13, 2023 | 46.56 | 47.93 | 46.35 | 47.23 | 337,537 | +0.37(+0.79%) |
Mar 10, 2023 | 46.73 | 47.37 | 46.45 | 46.86 | 281,315 | +0.06(+0.13%) |
Mar 09, 2023 | 49.06 | 49.30 | 46.28 | 46.80 | 486,282 | -2.10(-4.29%) |
Mar 08, 2023 | 48.21 | 48.91 | 47.78 | 48.90 | 322,246 | +0.71(+1.47%) |
Mar 07, 2023 | 48.56 | 48.99 | 47.81 | 48.19 | 198,573 | -0.22(-0.45%) |
Mar 06, 2023 | 49.38 | 49.82 | 47.70 | 48.41 | 429,978 | -1.14(-2.30%) |
Mar 03, 2023 | 49.46 | 49.87 | 48.59 | 49.55 | 231,388 | +0.21(+0.43%) |
Mar 02, 2023 | 48.51 | 49.69 | 48.49 | 49.34 | 265,970 | +0.74(+1.52%) |
Mar 01, 2023 | 48.56 | 48.84 | 47.47 | 48.60 | 347,540 | -0.19(-0.39%) |
Feb 28, 2023 | 49.04 | 49.62 | 48.71 | 48.79 | 259,894 | -0.46(-0.93%) |
Feb 27, 2023 | 49.15 | 49.57 | 49.01 | 49.25 | 257,631 | +0.42(+0.86%) |
Feb 24, 2023 | 48.67 | 49.13 | 48.35 | 48.83 | 229,493 | -0.02(-0.04%) |
Feb 23, 2023 | 49.35 | 49.97 | 48.54 | 48.85 | 267,070 | -0.73(-1.47%) |
Feb 22, 2023 | 50.25 | 50.80 | 49.58 | 49.58 | 457,981 | -0.32(-0.64%) |
Feb 21, 2023 | 48.61 | 50.34 | 48.51 | 49.90 | 389,313 | +1.09(+2.23%) |
Feb 17, 2023 | 48.82 | 49.29 | 48.34 | 48.81 | 274,407 | +0.31(+0.64%) |
Feb 16, 2023 | 47.65 | 48.54 | 47.15 | 48.50 | 205,600 | +0.50(+1.04%) |
Feb 15, 2023 | 47.19 | 48.12 | 46.95 | 48.00 | 336,329 | +0.35(+0.73%) |
Feb 14, 2023 | 48.56 | 48.98 | 46.99 | 47.65 | 514,520 | -0.70(-1.45%) |
Feb 13, 2023 | 46.58 | 48.62 | 43.47 | 48.35 | 1,598,071 | +0.02(+0.04%) |
Feb 10, 2023 | 47.72 | 48.62 | 47.64 | 48.33 | 347,118 | +0.69(+1.45%) |
Feb 09, 2023 | 48.46 | 48.49 | 47.10 | 47.64 | 297,501 | -0.46(-0.96%) |
Feb 08, 2023 | 47.40 | 48.30 | 47.40 | 48.10 | 195,678 | -0.03(-0.06%) |
Feb 07, 2023 | 48.03 | 48.39 | 47.29 | 48.13 | 342,542 | -0.22(-0.46%) |
Feb 06, 2023 | 47.25 | 48.41 | 47.25 | 48.35 | 256,940 | +1.00(+2.11%) |
Feb 03, 2023 | 47.12 | 47.58 | 46.90 | 47.35 | 308,784 | +0.16(+0.34%) |
Feb 02, 2023 | 47.30 | 47.70 | 46.36 | 47.19 | 416,699 | -0.70(-1.46%) |
Feb 01, 2023 | 48.37 | 49.56 | 47.78 | 47.89 | 398,370 | -0.54(-1.12%) |
Jan 31, 2023 | 47.79 | 48.46 | 47.54 | 48.43 | 246,417 | +0.96(+2.02%) |
Jan 30, 2023 | 47.57 | 48.44 | 47.39 | 47.47 | 184,633 | -0.24(-0.50%) |
Jan 27, 2023 | 47.45 | 47.91 | 47.30 | 47.71 | 166,420 | +0.17(+0.36%) |
Jan 26, 2023 | 47.57 | 47.92 | 46.58 | 47.54 | 226,471 | -0.02(-0.04%) |
Jan 25, 2023 | 47.21 | 47.89 | 46.77 | 47.56 | 228,379 | +0.30(+0.63%) |
Jan 24, 2023 | 46.01 | 47.52 | 45.98 | 47.26 | 380,249 | +0.94(+2.03%) |
Jan 23, 2023 | 46.70 | 46.94 | 45.91 | 46.32 | 279,591 | -0.38(-0.81%) |
Jan 20, 2023 | 46.56 | 46.71 | 45.76 | 46.70 | 335,721 | +0.29(+0.62%) |
Jan 19, 2023 | 47.57 | 47.94 | 46.36 | 46.41 | 289,236 | -1.57(-3.27%) |
Jan 18, 2023 | 50.00 | 50.06 | 47.46 | 47.98 | 299,246 | -1.77(-3.56%) |
Jan 17, 2023 | 49.65 | 50.64 | 49.60 | 49.75 | 306,117 | +0.16(+0.32%) |
Jan 13, 2023 | 49.46 | 49.81 | 49.22 | 49.59 | 217,168 | +0.36(+0.73%) |
Jan 12, 2023 | 49.73 | 50.14 | 48.91 | 49.23 | 298,420 | -0.09(-0.18%) |
Jan 11, 2023 | 49.72 | 50.23 | 49.07 | 49.32 | 419,279 | -0.16(-0.32%) |
Jan 10, 2023 | 49.73 | 49.74 | 48.81 | 49.48 | 346,074 | -0.26(-0.52%) |
Jan 09, 2023 | 50.61 | 51.00 | 49.74 | 49.74 | 212,848 | -1.26(-2.47%) |
Jan 06, 2023 | 50.22 | 51.55 | 49.93 | 51.00 | 342,353 | +1.20(+2.41%) |
Jan 05, 2023 | 49.42 | 50.00 | 48.88 | 49.80 | 258,030 | +0.44(+0.89%) |
Jan 04, 2023 | 49.27 | 50.24 | 48.85 | 49.36 | 377,932 | +0.50(+1.02%) |