Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 48.87 | 50.90 | 48.74 | 49.44 | 450,321 | +1.92(+4.04%) |
Mar 30, 2023 | 49.37 | 50.62 | 46.73 | 47.52 | 299,302 | -0.34(-0.71%) |
Mar 29, 2023 | 46.40 | 48.63 | 46.34 | 47.86 | 247,504 | +1.74(+3.77%) |
Mar 28, 2023 | 46.71 | 47.53 | 45.91 | 46.12 | 190,368 | -0.92(-1.96%) |
Mar 27, 2023 | 46.93 | 48.40 | 45.92 | 47.04 | 193,033 | +0.33(+0.71%) |
Mar 24, 2023 | 48.12 | 48.12 | 44.80 | 46.71 | 396,900 | -0.65(-1.37%) |
Mar 23, 2023 | 49.58 | 50.60 | 46.32 | 47.36 | 164,478 | -1.82(-3.70%) |
Mar 22, 2023 | 50.15 | 50.57 | 49.00 | 49.18 | 200,115 | -1.64(-3.23%) |
Mar 21, 2023 | 51.60 | 51.96 | 50.70 | 50.82 | 72,985 | -0.21(-0.41%) |
Mar 20, 2023 | 51.00 | 51.51 | 49.87 | 51.03 | 124,169 | -0.01(-0.02%) |
Mar 17, 2023 | 53.09 | 53.09 | 50.00 | 51.04 | 282,518 | -2.47(-4.62%) |
Mar 16, 2023 | 52.39 | 54.16 | 51.98 | 53.51 | 189,595 | +0.85(+1.61%) |
Mar 15, 2023 | 51.98 | 52.85 | 51.38 | 52.66 | 161,580 | -0.14(-0.27%) |
Mar 14, 2023 | 52.82 | 53.19 | 51.42 | 52.80 | 454,194 | +0.48(+0.92%) |
Mar 13, 2023 | 51.41 | 53.20 | 50.23 | 52.32 | 264,722 | +0.93(+1.81%) |
Mar 10, 2023 | 52.99 | 53.77 | 49.46 | 51.39 | 490,370 | -1.60(-3.02%) |
Mar 09, 2023 | 53.20 | 54.02 | 52.30 | 52.99 | 279,091 | -0.22(-0.41%) |
Mar 08, 2023 | 52.83 | 54.74 | 52.59 | 53.21 | 149,484 | +0.91(+1.75%) |
Mar 07, 2023 | 51.70 | 52.67 | 51.26 | 52.30 | 208,591 | +0.22(+0.41%) |
Mar 06, 2023 | 53.98 | 53.98 | 51.66 | 52.08 | 236,862 | -1.31(-2.45%) |
Mar 03, 2023 | 52.78 | 54.16 | 52.02 | 53.39 | 137,712 | +1.24(+2.38%) |
Mar 02, 2023 | 53.42 | 54.92 | 51.94 | 52.15 | 158,033 | -1.90(-3.52%) |
Mar 01, 2023 | 52.56 | 55.15 | 51.30 | 54.05 | 289,525 | -0.80(-1.46%) |
Feb 28, 2023 | 54.89 | 56.86 | 53.87 | 54.85 | 175,317 | +0.64(+1.18%) |
Feb 27, 2023 | 55.65 | 56.13 | 54.20 | 54.21 | 122,004 | -0.80(-1.45%) |
Feb 24, 2023 | 56.27 | 57.64 | 54.75 | 55.01 | 341,724 | -2.53(-4.40%) |
Feb 23, 2023 | 58.14 | 58.96 | 55.61 | 57.54 | 225,617 | -0.07(-0.12%) |
Feb 22, 2023 | 57.71 | 59.36 | 55.92 | 57.61 | 268,166 | -0.99(-1.69%) |
Feb 21, 2023 | 62.13 | 62.13 | 56.85 | 58.60 | 205,531 | -4.06(-6.48%) |
Feb 17, 2023 | 60.83 | 62.99 | 59.00 | 62.66 | 199,990 | +1.47(+2.40%) |
Feb 16, 2023 | 63.47 | 63.76 | 61.15 | 61.19 | 319,393 | -3.34(-5.18%) |
Feb 15, 2023 | 62.75 | 64.80 | 61.25 | 64.53 | 174,253 | +1.22(+1.93%) |
Feb 14, 2023 | 65.71 | 67.29 | 58.82 | 63.31 | 774,043 | -2.40(-3.65%) |
Feb 13, 2023 | 62.95 | 66.78 | 62.10 | 65.71 | 902,066 | +3.98(+6.45%) |
Feb 10, 2023 | 61.56 | 62.64 | 61.01 | 61.73 | 129,756 | +0.11(+0.18%) |
Feb 09, 2023 | 61.88 | 62.26 | 60.59 | 61.62 | 94,940 | +0.36(+0.59%) |
Feb 08, 2023 | 62.42 | 63.50 | 60.13 | 61.26 | 161,141 | -1.01(-1.62%) |
Feb 07, 2023 | 64.28 | 64.28 | 61.31 | 62.27 | 132,919 | -1.03(-1.63%) |
Feb 06, 2023 | 64.27 | 64.63 | 61.40 | 63.30 | 201,205 | -0.99(-1.54%) |
Feb 03, 2023 | 63.13 | 64.61 | 63.01 | 64.29 | 143,526 | +0.77(+1.21%) |
Feb 02, 2023 | 63.00 | 64.57 | 61.83 | 63.52 | 227,303 | +1.11(+1.78%) |
Feb 01, 2023 | 61.46 | 63.21 | 60.00 | 62.41 | 231,025 | +1.14(+1.86%) |
Jan 31, 2023 | 58.30 | 61.27 | 57.83 | 61.27 | 167,039 | +2.95(+5.06%) |
Jan 30, 2023 | 60.04 | 60.87 | 57.20 | 58.32 | 626,095 | -2.37(-3.91%) |
Jan 27, 2023 | 60.81 | 61.24 | 59.23 | 60.69 | 92,615 | +0.02(+0.03%) |
Jan 26, 2023 | 60.36 | 61.79 | 59.60 | 60.67 | 136,033 | +1.05(+1.76%) |
Jan 25, 2023 | 59.94 | 60.45 | 58.55 | 59.62 | 343,063 | -0.32(-0.53%) |
Jan 24, 2023 | 57.86 | 60.54 | 56.22 | 59.94 | 162,813 | +1.16(+1.97%) |
Jan 23, 2023 | 59.00 | 61.00 | 58.36 | 58.78 | 179,932 | -0.04(-0.07%) |
Jan 20, 2023 | 59.13 | 59.89 | 58.17 | 58.82 | 113,137 | -0.31(-0.52%) |
Jan 19, 2023 | 60.04 | 62.44 | 59.03 | 59.13 | 229,207 | -0.95(-1.58%) |
Jan 18, 2023 | 62.42 | 63.20 | 59.03 | 60.08 | 207,034 | -1.69(-2.74%) |
Jan 17, 2023 | 63.54 | 65.00 | 61.77 | 61.77 | 269,311 | -1.77(-2.79%) |
Jan 13, 2023 | 61.17 | 64.50 | 61.17 | 63.54 | 309,612 | +2.73(+4.49%) |
Jan 12, 2023 | 57.38 | 61.25 | 56.20 | 60.81 | 925,782 | +3.90(+6.85%) |
Jan 11, 2023 | 54.60 | 57.20 | 52.30 | 56.91 | 763,546 | +2.37(+4.35%) |
Jan 10, 2023 | 51.21 | 55.00 | 50.69 | 54.54 | 234,520 | +3.11(+6.05%) |
Jan 09, 2023 | 56.28 | 56.47 | 51.35 | 51.43 | 302,543 | -3.13(-5.74%) |
Jan 06, 2023 | 53.37 | 54.71 | 50.97 | 54.56 | 163,245 | +1.50(+2.83%) |
Jan 05, 2023 | 53.91 | 54.96 | 52.75 | 53.06 | 214,413 | -1.34(-2.46%) |
Jan 04, 2023 | 55.41 | 56.27 | 53.73 | 54.40 | 349,625 | -1.02(-1.84%) |