Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 49.49 | 49.49 | 49.28 | 49.28 | 470 | +0.39(+0.80%) |
Mar 30, 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 11 | -0.46(-0.94%) |
Mar 29, 2023 | 49.00 | 49.54 | 49.00 | 49.35 | 19,540 | +0.83(+1.71%) |
Mar 28, 2023 | 48.74 | 48.74 | 48.47 | 48.52 | 2,979 | -0.10(-0.21%) |
Mar 27, 2023 | 48.48 | 48.62 | 48.48 | 48.62 | 132 | +0.80(+1.67%) |
Mar 24, 2023 | 47.25 | 47.83 | 47.25 | 47.83 | 1,539 | +0.39(+0.81%) |
Mar 23, 2023 | 47.74 | 47.76 | 47.44 | 47.44 | 3,311 | +0.43(+0.92%) |
Mar 22, 2023 | 47.97 | 47.97 | 47.01 | 47.01 | 2,116 | -1.49(-3.08%) |
Mar 21, 2023 | 48.54 | 48.62 | 48.50 | 48.50 | 1,739 | -0.16(-0.33%) |
Mar 20, 2023 | 48.70 | 48.72 | 48.65 | 48.66 | 985 | +0.33(+0.68%) |
Mar 17, 2023 | 48.23 | 48.36 | 48.23 | 48.34 | 559 | -0.98(-1.99%) |
Mar 16, 2023 | 49.00 | 49.50 | 49.00 | 49.32 | 912 | +0.22(+0.45%) |
Mar 15, 2023 | 48.76 | 49.27 | 48.74 | 49.10 | 1,376 | -0.39(-0.79%) |
Mar 14, 2023 | 49.79 | 49.79 | 49.38 | 49.49 | 617 | +0.76(+1.55%) |
Mar 13, 2023 | 48.97 | 48.97 | 48.73 | 48.73 | 558 | +2.80(+6.11%) |
Mar 10, 2023 | 47.00 | 47.14 | 45.93 | 45.93 | 2,249 | -1.66(-3.49%) |
Mar 09, 2023 | 48.57 | 48.57 | 47.59 | 47.59 | 444 | -1.28(-2.62%) |
Mar 08, 2023 | 48.65 | 48.98 | 48.48 | 48.87 | 1,400 | -0.45(-0.91%) |
Mar 07, 2023 | 49.63 | 49.63 | 49.32 | 49.32 | 135 | -0.30(-0.60%) |
Mar 06, 2023 | 49.90 | 49.90 | 49.44 | 49.62 | 2,827 | -0.16(-0.32%) |
Mar 03, 2023 | 49.71 | 49.78 | 49.65 | 49.78 | 783 | +0.53(+1.08%) |
Mar 02, 2023 | 49.25 | 49.25 | 49.19 | 49.25 | 1,213 | -0.41(-0.82%) |
Mar 01, 2023 | 49.44 | 49.82 | 49.44 | 49.66 | 927 | +0.14(+0.28%) |
Feb 28, 2023 | 49.03 | 49.52 | 49.03 | 49.52 | 195 | +0.56(+1.14%) |
Feb 27, 2023 | 49.21 | 49.21 | 48.96 | 48.96 | 385 | +0.31(+0.64%) |
Feb 24, 2023 | 49.50 | 49.50 | 48.65 | 48.65 | 1,755 | -1.37(-2.74%) |
Feb 23, 2023 | 50.02 | 50.02 | 50.02 | 50.02 | 243 | -0.12(-0.23%) |
Feb 22, 2023 | 50.28 | 50.28 | 50.01 | 50.13 | 843 | +0.29(+0.58%) |
Feb 21, 2023 | 50.86 | 50.86 | 49.85 | 49.85 | 1,606 | -1.70(-3.31%) |
Feb 17, 2023 | 50.13 | 51.55 | 50.00 | 51.55 | 376 | +1.12(+2.23%) |
Feb 16, 2023 | 50.54 | 50.54 | 50.43 | 50.43 | 540 | -0.54(-1.06%) |
Feb 15, 2023 | 50.54 | 50.97 | 50.54 | 50.97 | 536 | -0.04(-0.07%) |
Feb 14, 2023 | 50.71 | 51.00 | 50.61 | 51.00 | 231 | -0.05(-0.10%) |
Feb 13, 2023 | 51.45 | 51.45 | 51.06 | 51.06 | 1,134 | +0.11(+0.22%) |
Feb 10, 2023 | 50.94 | 50.94 | 50.94 | 50.94 | 203 | -0.16(-0.32%) |
Feb 09, 2023 | 51.78 | 51.78 | 51.10 | 51.10 | 447 | -0.21(-0.41%) |
Feb 08, 2023 | 51.62 | 51.62 | 51.32 | 51.32 | 1,284 | -1.27(-2.41%) |
Feb 07, 2023 | 51.83 | 52.59 | 51.83 | 52.59 | 1,809 | +0.25(+0.48%) |
Feb 06, 2023 | 52.52 | 52.59 | 52.33 | 52.33 | 4,226 | -0.11(-0.21%) |
Feb 03, 2023 | 52.78 | 52.78 | 52.44 | 52.44 | 234 | -0.37(-0.70%) |
Feb 02, 2023 | 52.38 | 53.06 | 52.36 | 52.81 | 1,549 | +0.42(+0.80%) |
Feb 01, 2023 | 51.90 | 52.62 | 51.90 | 52.40 | 294 | +0.47(+0.90%) |
Jan 31, 2023 | 51.99 | 52.01 | 51.93 | 51.93 | 891 | +0.64(+1.25%) |
Jan 30, 2023 | 52.43 | 52.43 | 51.29 | 51.29 | 927 | -1.14(-2.17%) |
Jan 27, 2023 | 52.73 | 52.73 | 52.27 | 52.43 | 694 | +0.17(+0.32%) |
Jan 26, 2023 | 52.42 | 52.42 | 52.26 | 52.26 | 667 | -0.14(-0.26%) |
Jan 25, 2023 | 51.87 | 52.40 | 51.87 | 52.40 | 1,011 | +0.17(+0.33%) |
Jan 24, 2023 | 52.23 | 52.23 | 52.23 | 52.23 | 170 | +0.80(+1.56%) |
Jan 23, 2023 | 51.61 | 51.61 | 51.43 | 51.43 | 1,485 | -0.04(-0.08%) |
Jan 20, 2023 | 50.89 | 51.47 | 50.89 | 51.47 | 1,191 | +0.76(+1.50%) |
Jan 19, 2023 | 50.70 | 50.70 | 50.70 | 50.70 | 93 | -0.42(-0.83%) |
Jan 18, 2023 | 52.24 | 52.24 | 51.01 | 51.13 | 10,012 | -0.62(-1.20%) |
Jan 17, 2023 | 52.12 | 52.12 | 51.75 | 51.75 | 871 | -0.58(-1.12%) |
Jan 13, 2023 | 52.33 | 52.33 | 52.09 | 52.33 | 548 | +0.24(+0.46%) |
Jan 12, 2023 | 50.96 | 52.10 | 50.96 | 52.10 | 6,493 | +1.63(+3.23%) |
Jan 11, 2023 | 50.34 | 50.51 | 50.26 | 50.47 | 2,703 | +0.25(+0.49%) |
Jan 10, 2023 | 50.21 | 50.22 | 49.83 | 50.22 | 2,511 | +0.93(+1.89%) |
Jan 09, 2023 | 50.39 | 50.39 | 49.29 | 49.29 | 2,192 | -1.91(-3.72%) |
Jan 06, 2023 | 50.01 | 51.47 | 50.01 | 51.20 | 945 | +0.94(+1.88%) |
Jan 05, 2023 | 49.86 | 50.38 | 49.86 | 50.25 | 1,238 | +0.46(+0.93%) |
Jan 04, 2023 | 49.40 | 49.99 | 49.40 | 49.79 | 1,165 | +1.18(+2.43%) |