Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 49.94 | 50.06 | 49.94 | 50.06 | 2,332 | +0.59(+1.19%) |
Mar 30, 2023 | 52.00 | 52.00 | 49.47 | 49.47 | 1,347 | +0.35(+0.71%) |
Mar 29, 2023 | 49.12 | 49.12 | 49.12 | 49.12 | 400 | +0.72(+1.49%) |
Mar 28, 2023 | 48.40 | 48.40 | 48.40 | 48.40 | 357 | -0.43(-0.88%) |
Mar 27, 2023 | 48.87 | 48.87 | 48.83 | 48.83 | 506 | +0.26(+0.54%) |
Mar 24, 2023 | 48.52 | 48.57 | 48.52 | 48.57 | 1,973 | +0.23(+0.48%) |
Mar 23, 2023 | 48.77 | 48.79 | 48.15 | 48.34 | 5,900 | -0.89(-1.81%) |
Mar 22, 2023 | 48.89 | 49.23 | 48.89 | 49.23 | 684 | +0.17(+0.35%) |
Mar 21, 2023 | 48.86 | 49.06 | 48.86 | 49.06 | 800 | +0.82(+1.70%) |
Mar 20, 2023 | 48.13 | 48.35 | 48.13 | 48.24 | 902 | +0.29(+0.60%) |
Mar 17, 2023 | 47.98 | 47.98 | 47.95 | 47.95 | 200 | -0.49(-1.01%) |
Mar 16, 2023 | 47.52 | 48.45 | 47.52 | 48.44 | 1,813 | +0.89(+1.87%) |
Mar 15, 2023 | 47.22 | 47.55 | 47.22 | 47.55 | 525 | -0.18(-0.38%) |
Mar 14, 2023 | 47.73 | 47.73 | 47.73 | 47.73 | 175 | +0.54(+1.14%) |
Mar 13, 2023 | 46.72 | 47.56 | 46.63 | 47.19 | 4,931 | -0.10(-0.21%) |
Mar 10, 2023 | 47.65 | 47.65 | 47.08 | 47.29 | 1,542 | -0.63(-1.31%) |
Mar 09, 2023 | 49.15 | 49.15 | 47.90 | 47.92 | 2,427 | -0.88(-1.80%) |
Mar 08, 2023 | 48.74 | 48.87 | 48.70 | 48.80 | 2,231 | +0.06(+0.12%) |
Mar 07, 2023 | 49.27 | 49.27 | 48.74 | 48.74 | 3,300 | -0.77(-1.56%) |
Mar 06, 2023 | 49.78 | 49.78 | 49.51 | 49.51 | 28,955 | +0.39(+0.79%) |
Mar 03, 2023 | 49.01 | 49.12 | 49.01 | 49.12 | 964 | +0.46(+0.95%) |
Mar 02, 2023 | 48.17 | 48.66 | 48.17 | 48.66 | 3,816 | +0.36(+0.75%) |
Mar 01, 2023 | 48.30 | 48.30 | 48.30 | 48.30 | 552 | -0.28(-0.58%) |
Feb 28, 2023 | 48.64 | 48.86 | 48.58 | 48.58 | 3,143 | -0.10(-0.21%) |
Feb 27, 2023 | 48.72 | 48.76 | 48.61 | 48.68 | 514 | +0.40(+0.83%) |
Feb 24, 2023 | 49.09 | 49.09 | 48.28 | 48.28 | 733 | -0.81(-1.65%) |
Feb 23, 2023 | 48.60 | 49.09 | 48.60 | 49.09 | 6,581 | +0.44(+0.90%) |
Feb 22, 2023 | 49.03 | 49.05 | 48.65 | 48.65 | 1,224 | -0.35(-0.71%) |
Feb 21, 2023 | 49.25 | 49.25 | 48.91 | 49.00 | 1,884 | -0.89(-1.78%) |
Feb 17, 2023 | 49.89 | 0 | -0.36(-0.72%) | |||
Feb 16, 2023 | 50.15 | 50.51 | 50.15 | 50.25 | 10,638 | -0.32(-0.63%) |
Feb 15, 2023 | 50.37 | 50.61 | 50.37 | 50.57 | 787 | -0.04(-0.08%) |
Feb 14, 2023 | 50.58 | 50.62 | 50.58 | 50.61 | 2,151 | +0.12(+0.24%) |
Feb 13, 2023 | 50.25 | 50.49 | 50.25 | 50.49 | 478 | +0.56(+1.12%) |
Feb 10, 2023 | 49.87 | 49.93 | 49.87 | 49.93 | 522 | +0.02(+0.04%) |
Feb 09, 2023 | 50.64 | 50.64 | 49.91 | 49.91 | 3,425 | -0.45(-0.89%) |
Feb 08, 2023 | 50.36 | 50.36 | 50.36 | 50.36 | 198 | -0.44(-0.87%) |
Feb 07, 2023 | 50.57 | 50.80 | 50.35 | 50.80 | 6,100 | +0.58(+1.15%) |
Feb 06, 2023 | 49.90 | 50.22 | 49.90 | 50.22 | 2,716 | -0.28(-0.55%) |
Feb 03, 2023 | 50.67 | 50.67 | 50.50 | 50.50 | 1,049 | -0.49(-0.96%) |
Feb 02, 2023 | 50.60 | 51.07 | 50.60 | 50.99 | 55,667 | +0.98(+1.96%) |
Feb 01, 2023 | 49.69 | 50.01 | 49.36 | 50.01 | 1,783 | +0.46(+0.93%) |
Jan 31, 2023 | 49.59 | 49.59 | 49.55 | 49.55 | 2,764 | +0.47(+0.96%) |
Jan 30, 2023 | 50.02 | 50.02 | 49.08 | 49.08 | 424 | -0.98(-1.96%) |
Jan 27, 2023 | 49.89 | 50.06 | 49.89 | 50.06 | 9,040 | +0.56(+1.13%) |
Jan 26, 2023 | 49.51 | 49.51 | 49.29 | 49.50 | 4,031 | +0.44(+0.90%) |
Jan 25, 2023 | 48.60 | 49.06 | 48.60 | 49.06 | 2,400 | +0.03(+0.06%) |
Jan 24, 2023 | 48.86 | 49.03 | 48.86 | 49.03 | 4,131 | -0.11(-0.22%) |
Jan 23, 2023 | 49.29 | 49.29 | 48.95 | 49.14 | 3,496 | +0.71(+1.47%) |
Jan 20, 2023 | 47.93 | 48.43 | 47.71 | 48.43 | 7,932 | +0.60(+1.25%) |
Jan 19, 2023 | 47.78 | 47.83 | 47.78 | 47.83 | 400 | -0.23(-0.48%) |
Jan 18, 2023 | 49.29 | 49.29 | 48.06 | 48.06 | 822 | -0.78(-1.60%) |
Jan 17, 2023 | 48.60 | 48.94 | 48.60 | 48.84 | 4,248 | -0.07(-0.14%) |
Jan 16, 2023 | 48.86 | 48.91 | 48.86 | 48.91 | 748 | +0.00(+0.00%) |
Jan 13, 2023 | 48.64 | 48.91 | 48.64 | 48.91 | 423 | +0.14(+0.29%) |
Jan 12, 2023 | 48.44 | 48.77 | 48.20 | 48.77 | 1,541 | +0.49(+1.01%) |
Jan 11, 2023 | 48.20 | 48.33 | 48.20 | 48.28 | 4,500 | +0.43(+0.90%) |
Jan 10, 2023 | 47.60 | 47.85 | 47.60 | 47.85 | 12,320 | -0.03(-0.06%) |
Jan 09, 2023 | 47.88 | 47.88 | 47.88 | 47.88 | 127 | +0.49(+1.03%) |
Jan 06, 2023 | 47.39 | 47.39 | 47.39 | 47.39 | 235 | +0.87(+1.87%) |
Jan 05, 2023 | 47.02 | 47.02 | 46.52 | 46.52 | 3,953 | -0.49(-1.04%) |
Jan 04, 2023 | 47.19 | 47.19 | 46.90 | 47.01 | 1,700 | +0.53(+1.14%) |