Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 49.71 | 50.12 | 49.66 | 50.00 | 12,454 | +1.06(+2.17%) |
Mar 30, 2023 | 49.63 | 49.63 | 48.85 | 48.93 | 24,733 | -0.14(-0.28%) |
Mar 29, 2023 | 48.96 | 49.13 | 48.75 | 49.07 | 9,858 | +0.51(+1.04%) |
Mar 28, 2023 | 48.73 | 48.85 | 48.26 | 48.57 | 159,475 | -0.45(-0.91%) |
Mar 27, 2023 | 49.01 | 49.24 | 48.76 | 49.01 | 7,179 | +0.44(+0.91%) |
Mar 24, 2023 | 47.97 | 48.62 | 47.97 | 48.57 | 2,432 | -0.11(-0.22%) |
Mar 23, 2023 | 49.00 | 49.66 | 48.21 | 48.68 | 40,417 | +0.22(+0.45%) |
Mar 22, 2023 | 49.50 | 49.83 | 48.46 | 48.46 | 12,522 | -0.90(-1.82%) |
Mar 21, 2023 | 49.16 | 49.36 | 48.90 | 49.36 | 9,976 | +1.24(+2.57%) |
Mar 20, 2023 | 48.32 | 48.32 | 47.95 | 48.12 | 8,791 | +0.50(+1.06%) |
Mar 17, 2023 | 48.28 | 48.28 | 47.45 | 47.62 | 10,371 | -1.24(-2.54%) |
Mar 16, 2023 | 47.50 | 48.91 | 47.31 | 48.86 | 8,242 | +0.79(+1.63%) |
Mar 15, 2023 | 47.86 | 48.08 | 47.50 | 48.08 | 3,943 | -0.62(-1.27%) |
Mar 14, 2023 | 48.83 | 49.56 | 48.20 | 48.69 | 16,890 | +0.98(+2.05%) |
Mar 13, 2023 | 48.51 | 48.51 | 47.72 | 47.72 | 5,987 | -0.80(-1.64%) |
Mar 10, 2023 | 49.03 | 49.33 | 48.26 | 48.52 | 2,848 | -1.55(-3.10%) |
Mar 09, 2023 | 51.16 | 51.34 | 50.07 | 50.07 | 2,428 | -1.09(-2.14%) |
Mar 08, 2023 | 51.12 | 51.25 | 50.68 | 51.16 | 4,801 | +0.22(+0.43%) |
Mar 07, 2023 | 51.62 | 51.62 | 50.81 | 50.94 | 4,384 | -0.51(-0.99%) |
Mar 06, 2023 | 51.47 | 51.47 | 51.17 | 51.45 | 3,936 | -0.78(-1.49%) |
Mar 03, 2023 | 51.94 | 52.25 | 51.60 | 52.23 | 29,883 | +0.72(+1.40%) |
Mar 02, 2023 | 51.08 | 51.51 | 50.87 | 51.51 | 2,126 | -0.27(-0.52%) |
Mar 01, 2023 | 51.62 | 51.83 | 51.50 | 51.78 | 8,368 | +0.19(+0.37%) |
Feb 28, 2023 | 51.71 | 51.99 | 51.52 | 51.59 | 4,937 | -0.20(-0.39%) |
Feb 27, 2023 | 51.98 | 51.98 | 51.66 | 51.79 | 2,044 | +0.50(+0.98%) |
Feb 24, 2023 | 50.94 | 51.35 | 50.93 | 51.29 | 4,590 | -0.53(-1.02%) |
Feb 23, 2023 | 51.12 | 51.82 | 51.12 | 51.82 | 8,199 | +0.53(+1.03%) |
Feb 22, 2023 | 51.64 | 51.64 | 51.05 | 51.29 | 11,297 | +0.02(+0.04%) |
Feb 21, 2023 | 52.86 | 52.86 | 51.19 | 51.27 | 8,467 | -1.81(-3.41%) |
Feb 17, 2023 | 53.14 | 53.14 | 52.48 | 53.08 | 14,086 | -0.20(-0.37%) |
Feb 16, 2023 | 53.04 | 53.93 | 53.04 | 53.28 | 15,479 | -0.42(-0.78%) |
Feb 15, 2023 | 52.54 | 53.70 | 52.54 | 53.70 | 7,952 | +0.80(+1.50%) |
Feb 14, 2023 | 52.24 | 52.95 | 52.18 | 52.90 | 15,849 | +0.34(+0.64%) |
Feb 13, 2023 | 52.16 | 52.65 | 52.07 | 52.56 | 5,571 | +0.61(+1.17%) |
Feb 10, 2023 | 52.08 | 52.08 | 51.67 | 51.96 | 3,260 | -0.40(-0.76%) |
Feb 09, 2023 | 53.29 | 53.53 | 52.33 | 52.36 | 8,537 | -0.12(-0.23%) |
Feb 08, 2023 | 53.18 | 53.21 | 52.47 | 52.47 | 4,829 | -0.98(-1.84%) |
Feb 07, 2023 | 52.77 | 53.46 | 52.22 | 53.46 | 38,254 | +0.73(+1.38%) |
Feb 06, 2023 | 53.09 | 53.09 | 52.62 | 52.73 | 10,762 | -1.25(-2.32%) |
Feb 03, 2023 | 53.96 | 54.70 | 53.85 | 53.99 | 20,787 | -0.52(-0.95%) |
Feb 02, 2023 | 53.62 | 55.02 | 53.62 | 54.51 | 14,920 | +1.35(+2.55%) |
Feb 01, 2023 | 52.08 | 53.15 | 51.71 | 53.15 | 9,248 | +1.52(+2.95%) |
Jan 31, 2023 | 50.65 | 51.63 | 50.65 | 51.63 | 2,748 | +1.06(+2.11%) |
Jan 30, 2023 | 51.46 | 51.46 | 50.55 | 50.56 | 10,876 | -0.69(-1.34%) |
Jan 27, 2023 | 51.30 | 51.55 | 50.93 | 51.25 | 17,025 | +0.24(+0.47%) |
Jan 26, 2023 | 51.48 | 51.48 | 50.45 | 51.01 | 16,297 | +0.36(+0.72%) |
Jan 25, 2023 | 49.74 | 50.66 | 49.54 | 50.65 | 49,567 | +0.30(+0.60%) |
Jan 24, 2023 | 49.80 | 50.73 | 49.80 | 50.35 | 6,307 | -0.37(-0.73%) |
Jan 23, 2023 | 50.39 | 51.03 | 50.39 | 50.71 | 27,414 | +0.95(+1.92%) |
Jan 20, 2023 | 49.19 | 49.76 | 49.19 | 49.76 | 8,874 | +0.87(+1.77%) |
Jan 19, 2023 | 48.57 | 48.93 | 48.33 | 48.89 | 4,473 | -0.47(-0.95%) |
Jan 18, 2023 | 50.68 | 50.68 | 49.36 | 49.36 | 11,566 | -0.72(-1.43%) |
Jan 17, 2023 | 50.15 | 50.15 | 49.92 | 50.08 | 15,690 | -0.14(-0.27%) |
Jan 13, 2023 | 49.27 | 50.22 | 49.09 | 50.22 | 8,647 | +0.53(+1.06%) |
Jan 12, 2023 | 49.11 | 49.73 | 49.11 | 49.69 | 6,913 | +0.78(+1.59%) |
Jan 11, 2023 | 48.76 | 48.91 | 48.56 | 48.91 | 4,483 | +0.62(+1.28%) |
Jan 10, 2023 | 47.74 | 48.30 | 47.54 | 48.30 | 3,364 | +0.49(+1.02%) |
Jan 09, 2023 | 48.21 | 48.21 | 47.81 | 47.81 | 2,534 | +0.77(+1.63%) |
Jan 06, 2023 | 46.17 | 47.04 | 46.17 | 47.04 | 6,316 | +1.46(+3.21%) |
Jan 05, 2023 | 45.75 | 45.85 | 45.55 | 45.58 | 6,627 | -0.52(-1.13%) |
Jan 04, 2023 | 46.04 | 46.46 | 45.84 | 46.10 | 12,095 | +0.60(+1.32%) |