Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 47.30 | 48.18 | 47.24 | 48.13 | 1,280,746 | +1.06(+2.26%) |
Mar 30, 2023 | 46.97 | 47.15 | 46.79 | 47.07 | 609,984 | +0.33(+0.71%) |
Mar 29, 2023 | 46.53 | 46.81 | 46.49 | 46.74 | 723,623 | +0.49(+1.06%) |
Mar 28, 2023 | 45.75 | 46.39 | 45.71 | 46.25 | 1,045,455 | +0.41(+0.89%) |
Mar 27, 2023 | 46.04 | 46.26 | 45.75 | 45.84 | 862,906 | +0.06(+0.12%) |
Mar 24, 2023 | 44.87 | 45.91 | 44.22 | 45.79 | 1,132,443 | +0.92(+2.04%) |
Mar 23, 2023 | 45.36 | 45.90 | 44.66 | 44.87 | 828,949 | -0.23(-0.51%) |
Mar 22, 2023 | 46.30 | 46.39 | 45.03 | 45.10 | 1,013,528 | -1.65(-3.52%) |
Mar 21, 2023 | 46.90 | 47.36 | 46.72 | 46.75 | 1,317,957 | +0.18(+0.40%) |
Mar 20, 2023 | 46.22 | 46.75 | 46.12 | 46.56 | 2,026,282 | +0.52(+1.12%) |
Mar 17, 2023 | 46.19 | 46.33 | 45.78 | 46.04 | 1,917,516 | -0.39(-0.84%) |
Mar 16, 2023 | 46.13 | 46.83 | 45.97 | 46.43 | 1,625,472 | -0.02(-0.04%) |
Mar 15, 2023 | 46.70 | 46.78 | 45.76 | 46.45 | 1,518,425 | -0.50(-1.06%) |
Mar 14, 2023 | 47.03 | 47.43 | 46.63 | 46.95 | 1,922,093 | +0.32(+0.69%) |
Mar 13, 2023 | 46.23 | 46.88 | 46.08 | 46.63 | 1,955,428 | -0.06(-0.14%) |
Mar 10, 2023 | 47.96 | 47.99 | 46.17 | 46.69 | 1,884,215 | -1.10(-2.30%) |
Mar 09, 2023 | 48.87 | 49.32 | 47.63 | 47.79 | 1,879,983 | -1.55(-3.15%) |
Mar 08, 2023 | 48.95 | 49.39 | 48.95 | 49.35 | 1,436,542 | +0.25(+0.52%) |
Mar 07, 2023 | 49.61 | 49.65 | 48.95 | 49.09 | 835,016 | -0.45(-0.92%) |
Mar 06, 2023 | 49.94 | 50.06 | 49.50 | 49.55 | 810,976 | -0.33(-0.66%) |
Mar 03, 2023 | 49.62 | 49.94 | 49.54 | 49.87 | 1,110,418 | +0.25(+0.51%) |
Mar 02, 2023 | 49.05 | 49.68 | 48.77 | 49.62 | 1,118,112 | +0.66(+1.35%) |
Mar 01, 2023 | 48.71 | 49.07 | 48.36 | 48.95 | 999,075 | +0.03(+0.06%) |
Feb 28, 2023 | 48.77 | 49.31 | 48.62 | 48.93 | 2,206,858 | +0.11(+0.22%) |
Feb 27, 2023 | 48.43 | 49.31 | 48.33 | 48.82 | 1,398,384 | +0.90(+1.88%) |
Feb 24, 2023 | 48.48 | 48.95 | 47.44 | 47.92 | 1,681,095 | +0.25(+0.51%) |
Feb 23, 2023 | 48.18 | 48.60 | 47.62 | 47.67 | 1,758,554 | -0.28(-0.59%) |
Feb 22, 2023 | 47.83 | 48.26 | 47.73 | 47.96 | 2,014,496 | +0.26(+0.55%) |
Feb 21, 2023 | 47.77 | 47.96 | 47.34 | 47.69 | 964,619 | -0.15(-0.30%) |
Feb 17, 2023 | 48.04 | 48.09 | 47.54 | 47.84 | 1,738,970 | -0.15(-0.32%) |
Feb 16, 2023 | 47.72 | 48.30 | 47.71 | 47.99 | 981,762 | -0.36(-0.75%) |
Feb 15, 2023 | 47.90 | 48.64 | 47.71 | 48.36 | 834,391 | +0.05(+0.11%) |
Feb 14, 2023 | 48.81 | 48.93 | 48.12 | 48.30 | 1,074,866 | -0.50(-1.02%) |
Feb 13, 2023 | 49.03 | 49.04 | 48.71 | 48.80 | 966,547 | +0.05(+0.11%) |
Feb 10, 2023 | 48.44 | 48.94 | 48.25 | 48.75 | 1,498,034 | +0.38(+0.79%) |
Feb 09, 2023 | 48.81 | 48.97 | 48.29 | 48.36 | 789,668 | -0.05(-0.09%) |
Feb 08, 2023 | 48.50 | 48.95 | 48.38 | 48.41 | 489,232 | -0.33(-0.67%) |
Feb 07, 2023 | 48.66 | 48.95 | 48.31 | 48.74 | 879,191 | -0.21(-0.43%) |
Feb 06, 2023 | 48.55 | 49.02 | 48.19 | 48.95 | 866,601 | +0.07(+0.15%) |
Feb 03, 2023 | 48.60 | 48.87 | 48.18 | 48.87 | 998,418 | +0.05(+0.09%) |
Feb 02, 2023 | 48.86 | 49.45 | 48.52 | 48.83 | 1,129,057 | +0.06(+0.13%) |
Feb 01, 2023 | 48.39 | 49.25 | 48.19 | 48.76 | 1,303,156 | +0.13(+0.26%) |
Jan 31, 2023 | 48.13 | 48.70 | 47.77 | 48.64 | 1,368,718 | +0.85(+1.79%) |
Jan 30, 2023 | 48.05 | 48.26 | 47.77 | 47.78 | 836,796 | -0.30(-0.62%) |
Jan 27, 2023 | 48.13 | 48.20 | 47.74 | 48.08 | 1,085,273 | +0.05(+0.11%) |
Jan 26, 2023 | 47.70 | 48.07 | 47.63 | 48.03 | 833,838 | +0.42(+0.88%) |
Jan 25, 2023 | 47.49 | 47.62 | 47.23 | 47.61 | 801,391 | +0.25(+0.52%) |
Jan 24, 2023 | 47.02 | 47.40 | 46.57 | 47.37 | 813,985 | +0.35(+0.73%) |
Jan 23, 2023 | 47.31 | 47.63 | 46.89 | 47.02 | 1,245,578 | -0.38(-0.80%) |
Jan 20, 2023 | 47.03 | 47.40 | 46.83 | 47.40 | 1,148,174 | +0.30(+0.64%) |
Jan 19, 2023 | 47.16 | 47.40 | 46.86 | 47.10 | 1,696,682 | +0.05(+0.12%) |
Jan 18, 2023 | 48.23 | 48.44 | 46.98 | 47.05 | 1,518,704 | -1.23(-2.56%) |
Jan 17, 2023 | 48.51 | 48.84 | 48.20 | 48.28 | 980,938 | +0.08(+0.17%) |
Jan 13, 2023 | 48.17 | 48.17 | 47.73 | 48.20 | 1,242,501 | -0.68(-1.39%) |
Jan 12, 2023 | 48.21 | 48.95 | 47.88 | 48.88 | 1,206,395 | +0.77(+1.60%) |
Jan 11, 2023 | 47.47 | 48.14 | 47.13 | 48.11 | 1,076,204 | +1.67(+3.60%) |
Jan 10, 2023 | 46.19 | 46.46 | 45.77 | 46.44 | 975,026 | +0.27(+0.59%) |
Jan 09, 2023 | 45.48 | 46.72 | 45.48 | 46.17 | 1,153,731 | +0.25(+0.55%) |
Jan 06, 2023 | 45.40 | 45.97 | 45.25 | 45.91 | 916,470 | +0.67(+1.49%) |
Jan 05, 2023 | 46.15 | 46.18 | 45.06 | 45.24 | 1,279,451 | -1.02(-2.20%) |
Jan 04, 2023 | 46.62 | 46.74 | 46.03 | 46.26 | 2,340,951 | -0.23(-0.49%) |