Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 56.05 | 56.20 | 53.26 | 54.15 | 1,578,220 | -1.90(-3.39%) |
Mar 30, 2023 | 57.26 | 57.68 | 55.81 | 56.05 | 655,174 | -0.94(-1.65%) |
Mar 29, 2023 | 57.00 | 57.48 | 55.98 | 56.99 | 1,364,458 | +1.26(+2.26%) |
Mar 28, 2023 | 54.01 | 57.90 | 53.69 | 55.73 | 3,670,522 | +7.85(+16.40%) |
Mar 27, 2023 | 47.26 | 48.22 | 46.98 | 47.88 | 469,916 | +1.15(+2.46%) |
Mar 24, 2023 | 45.78 | 46.75 | 44.99 | 46.73 | 473,759 | +0.84(+1.83%) |
Mar 23, 2023 | 46.06 | 46.71 | 45.26 | 45.89 | 492,892 | +0.28(+0.61%) |
Mar 22, 2023 | 46.19 | 46.68 | 44.90 | 45.61 | 576,022 | -0.57(-1.23%) |
Mar 21, 2023 | 46.26 | 46.79 | 45.45 | 46.18 | 734,823 | +0.22(+0.48%) |
Mar 20, 2023 | 45.95 | 46.56 | 44.99 | 45.96 | 573,984 | -0.03(-0.07%) |
Mar 17, 2023 | 45.31 | 46.45 | 43.90 | 45.99 | 962,293 | +0.74(+1.64%) |
Mar 16, 2023 | 43.53 | 45.65 | 43.18 | 45.25 | 616,251 | +1.45(+3.31%) |
Mar 15, 2023 | 44.72 | 44.93 | 43.37 | 43.80 | 582,548 | -1.51(-3.33%) |
Mar 14, 2023 | 45.56 | 46.71 | 44.38 | 45.31 | 702,210 | +0.20(+0.44%) |
Mar 13, 2023 | 43.82 | 45.52 | 43.61 | 45.11 | 677,727 | +1.11(+2.52%) |
Mar 10, 2023 | 43.83 | 44.09 | 42.01 | 44.00 | 895,802 | -0.24(-0.54%) |
Mar 09, 2023 | 46.50 | 47.15 | 44.07 | 44.24 | 556,925 | -2.25(-4.84%) |
Mar 08, 2023 | 45.88 | 46.52 | 45.43 | 46.49 | 400,843 | +0.35(+0.76%) |
Mar 07, 2023 | 47.66 | 47.76 | 45.89 | 46.14 | 526,800 | -1.45(-3.05%) |
Mar 06, 2023 | 45.78 | 47.62 | 45.47 | 47.59 | 931,331 | +1.72(+3.75%) |
Mar 03, 2023 | 46.61 | 46.69 | 45.55 | 45.87 | 982,458 | -0.65(-1.40%) |
Mar 02, 2023 | 48.42 | 48.60 | 45.90 | 46.52 | 973,407 | -2.80(-5.68%) |
Mar 01, 2023 | 50.00 | 51.68 | 47.08 | 49.32 | 1,728,617 | +0.29(+0.59%) |
Feb 28, 2023 | 48.50 | 49.92 | 48.40 | 49.03 | 1,330,016 | +0.46(+0.95%) |
Feb 27, 2023 | 47.69 | 49.10 | 47.30 | 48.57 | 828,576 | +1.25(+2.64%) |
Feb 24, 2023 | 47.00 | 47.58 | 46.77 | 47.32 | 861,552 | -0.33(-0.69%) |
Feb 23, 2023 | 46.01 | 48.05 | 46.00 | 47.65 | 994,308 | +1.37(+2.96%) |
Feb 22, 2023 | 46.50 | 47.32 | 46.04 | 46.28 | 695,094 | -0.16(-0.34%) |
Feb 21, 2023 | 49.60 | 49.61 | 46.09 | 46.44 | 1,594,472 | -3.57(-7.14%) |
Feb 17, 2023 | 50.19 | 50.72 | 49.50 | 50.01 | 769,562 | +0.15(+0.30%) |
Feb 16, 2023 | 49.71 | 50.85 | 49.24 | 49.86 | 636,995 | -0.14(-0.28%) |
Feb 15, 2023 | 49.09 | 50.18 | 48.74 | 50.00 | 729,266 | +0.58(+1.17%) |
Feb 14, 2023 | 48.73 | 49.96 | 48.38 | 49.42 | 623,072 | +0.61(+1.25%) |
Feb 13, 2023 | 48.61 | 49.43 | 48.20 | 48.81 | 579,801 | +0.14(+0.29%) |
Feb 10, 2023 | 49.56 | 50.24 | 48.44 | 48.67 | 850,654 | -1.12(-2.25%) |
Feb 09, 2023 | 48.62 | 50.68 | 48.61 | 49.79 | 1,187,854 | +1.43(+2.96%) |
Feb 08, 2023 | 47.18 | 48.86 | 46.89 | 48.36 | 478,855 | +1.09(+2.31%) |
Feb 07, 2023 | 47.49 | 47.61 | 46.22 | 47.27 | 516,364 | -0.25(-0.53%) |
Feb 06, 2023 | 48.89 | 49.54 | 47.26 | 47.52 | 415,663 | -1.40(-2.86%) |
Feb 03, 2023 | 49.45 | 49.81 | 48.29 | 48.92 | 573,096 | -0.82(-1.65%) |
Feb 02, 2023 | 47.85 | 49.78 | 47.09 | 49.74 | 679,131 | +1.92(+4.02%) |
Feb 01, 2023 | 47.89 | 48.72 | 47.44 | 47.82 | 515,282 | -0.10(-0.21%) |
Jan 31, 2023 | 47.35 | 48.79 | 47.35 | 47.92 | 735,124 | +0.93(+1.98%) |
Jan 30, 2023 | 47.90 | 48.09 | 46.82 | 46.99 | 389,025 | -0.76(-1.59%) |
Jan 27, 2023 | 48.51 | 49.30 | 47.74 | 47.75 | 583,385 | -1.02(-2.09%) |
Jan 26, 2023 | 48.85 | 49.12 | 48.09 | 48.77 | 311,230 | +0.53(+1.10%) |
Jan 25, 2023 | 48.98 | 49.81 | 47.94 | 48.24 | 562,787 | -0.65(-1.33%) |
Jan 24, 2023 | 48.49 | 49.52 | 47.80 | 48.89 | 412,347 | +0.36(+0.74%) |
Jan 23, 2023 | 48.42 | 49.07 | 47.99 | 48.53 | 520,573 | +0.58(+1.21%) |
Jan 20, 2023 | 48.17 | 48.35 | 47.31 | 47.95 | 622,789 | +0.17(+0.36%) |
Jan 19, 2023 | 48.11 | 48.67 | 47.74 | 47.78 | 508,620 | -0.09(-0.19%) |
Jan 18, 2023 | 48.72 | 48.73 | 46.99 | 47.87 | 638,404 | -0.88(-1.81%) |
Jan 17, 2023 | 47.90 | 49.03 | 47.03 | 48.75 | 649,048 | +0.72(+1.50%) |
Jan 13, 2023 | 48.10 | 48.95 | 47.30 | 48.03 | 541,579 | -0.49(-1.01%) |
Jan 12, 2023 | 47.75 | 48.97 | 46.32 | 48.52 | 1,065,488 | +0.79(+1.66%) |
Jan 11, 2023 | 48.53 | 48.62 | 46.27 | 47.73 | 1,265,410 | -1.07(-2.19%) |
Jan 10, 2023 | 50.78 | 51.98 | 48.40 | 48.80 | 578,355 | -1.99(-3.92%) |
Jan 09, 2023 | 52.65 | 52.81 | 50.58 | 50.79 | 540,126 | -1.27(-2.44%) |
Jan 06, 2023 | 51.70 | 52.74 | 50.80 | 52.06 | 523,678 | +0.81(+1.58%) |
Jan 05, 2023 | 50.76 | 52.77 | 50.18 | 51.25 | 694,305 | +0.17(+0.33%) |
Jan 04, 2023 | 52.46 | 53.18 | 51.08 | 51.08 | 522,442 | -0.58(-1.12%) |