Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 50.94 | 51.17 | 50.87 | 51.06 | 1,337,626 | +0.12(+0.24%) |
Mar 30, 2023 | 50.91 | 50.95 | 50.69 | 50.94 | 469,397 | +0.09(+0.18%) |
Mar 29, 2023 | 50.73 | 50.92 | 50.70 | 50.85 | 766,485 | +0.19(+0.38%) |
Mar 28, 2023 | 50.64 | 50.73 | 50.57 | 50.66 | 807,976 | -0.01(-0.02%) |
Mar 27, 2023 | 50.76 | 50.82 | 50.51 | 50.67 | 775,318 | +0.00(+0.00%) |
Mar 24, 2023 | 50.56 | 50.69 | 50.42 | 50.67 | 749,621 | +0.02(+0.04%) |
Mar 23, 2023 | 50.66 | 50.72 | 50.50 | 50.65 | 704,420 | +0.31(+0.62%) |
Mar 22, 2023 | 50.76 | 50.76 | 50.33 | 50.34 | 801,029 | -0.51(-1.00%) |
Mar 21, 2023 | 50.79 | 50.98 | 50.69 | 50.85 | 489,933 | +0.17(+0.34%) |
Mar 20, 2023 | 50.56 | 50.77 | 50.53 | 50.68 | 590,987 | +0.24(+0.48%) |
Mar 17, 2023 | 50.71 | 50.86 | 50.38 | 50.44 | 2,405,068 | -0.44(-0.86%) |
Mar 16, 2023 | 50.70 | 51.09 | 50.65 | 50.88 | 1,029,944 | +0.06(+0.12%) |
Mar 15, 2023 | 50.52 | 50.97 | 50.52 | 50.82 | 1,200,781 | -0.01(-0.02%) |
Mar 14, 2023 | 50.90 | 51.00 | 50.77 | 50.83 | 1,138,927 | +0.37(+0.73%) |
Mar 13, 2023 | 50.39 | 50.89 | 50.31 | 50.46 | 2,046,993 | -0.43(-0.84%) |
Mar 10, 2023 | 50.95 | 50.99 | 50.54 | 50.89 | 1,536,382 | -0.05(-0.10%) |
Mar 09, 2023 | 51.10 | 51.15 | 50.90 | 50.94 | 989,229 | -0.15(-0.29%) |
Mar 08, 2023 | 51.20 | 51.27 | 51.09 | 51.09 | 695,014 | -0.09(-0.18%) |
Mar 07, 2023 | 51.24 | 51.31 | 51.16 | 51.18 | 1,374,288 | -0.08(-0.16%) |
Mar 06, 2023 | 51.32 | 51.32 | 51.24 | 51.26 | 720,459 | -0.03(-0.06%) |
Mar 03, 2023 | 51.35 | 51.35 | 51.23 | 51.29 | 785,380 | +0.05(+0.10%) |
Mar 02, 2023 | 51.41 | 51.44 | 51.22 | 51.24 | 1,319,101 | -0.22(-0.43%) |
Mar 01, 2023 | 51.44 | 51.53 | 51.42 | 51.46 | 1,198,835 | -0.03(-0.06%) |
Feb 28, 2023 | 51.42 | 51.55 | 51.41 | 51.49 | 1,284,804 | +0.01(+0.02%) |
Feb 27, 2023 | 51.43 | 51.54 | 51.25 | 51.48 | 1,583,177 | +0.05(+0.10%) |
Feb 24, 2023 | 51.20 | 51.45 | 51.20 | 51.43 | 1,759,689 | +0.04(+0.08%) |
Feb 23, 2023 | 51.38 | 51.44 | 51.19 | 51.39 | 2,776,329 | +0.01(+0.02%) |
Feb 22, 2023 | 51.44 | 51.50 | 51.35 | 51.38 | 2,180,341 | -0.04(-0.08%) |
Feb 21, 2023 | 51.44 | 51.56 | 51.40 | 51.42 | 1,122,096 | -0.07(-0.14%) |
Feb 17, 2023 | 51.51 | 51.63 | 51.44 | 51.49 | 1,722,949 | +0.00(+0.00%) |
Feb 16, 2023 | 51.41 | 51.58 | 51.38 | 51.49 | 1,550,638 | -0.02(-0.04%) |
Feb 15, 2023 | 51.63 | 51.66 | 51.46 | 51.51 | 2,671,917 | -0.35(-0.67%) |
Feb 14, 2023 | 51.65 | 51.89 | 51.65 | 51.86 | 834,844 | +0.09(+0.17%) |
Feb 13, 2023 | 51.57 | 51.87 | 51.55 | 51.77 | 972,617 | +0.23(+0.45%) |
Feb 10, 2023 | 51.41 | 51.70 | 51.40 | 51.54 | 1,125,467 | +0.06(+0.12%) |
Feb 09, 2023 | 51.70 | 51.73 | 51.45 | 51.48 | 860,835 | -0.19(-0.37%) |
Feb 08, 2023 | 51.61 | 51.74 | 51.51 | 51.67 | 691,540 | +0.02(+0.04%) |
Feb 07, 2023 | 51.60 | 51.75 | 51.59 | 51.65 | 932,486 | +0.06(+0.12%) |
Feb 06, 2023 | 51.53 | 51.67 | 51.53 | 51.59 | 667,347 | -0.01(-0.02%) |
Feb 03, 2023 | 51.50 | 51.81 | 51.49 | 51.60 | 1,110,028 | -0.14(-0.27%) |
Feb 02, 2023 | 51.84 | 51.84 | 51.59 | 51.74 | 2,024,641 | -0.03(-0.06%) |
Feb 01, 2023 | 51.59 | 51.81 | 51.58 | 51.77 | 1,254,974 | +0.11(+0.21%) |
Jan 31, 2023 | 51.52 | 51.66 | 51.52 | 51.66 | 1,550,284 | +0.29(+0.56%) |
Jan 30, 2023 | 51.25 | 51.38 | 51.25 | 51.37 | 679,444 | +0.06(+0.12%) |
Jan 27, 2023 | 51.32 | 51.39 | 51.29 | 51.31 | 509,815 | -0.10(-0.19%) |
Jan 26, 2023 | 51.32 | 51.42 | 51.19 | 51.41 | 741,529 | +0.16(+0.31%) |
Jan 25, 2023 | 51.29 | 51.33 | 51.22 | 51.25 | 643,880 | -0.05(-0.10%) |
Jan 24, 2023 | 51.26 | 51.34 | 51.21 | 51.30 | 804,181 | +0.01(+0.02%) |
Jan 23, 2023 | 51.21 | 51.42 | 51.21 | 51.29 | 776,475 | -0.01(-0.02%) |
Jan 20, 2023 | 51.37 | 51.39 | 51.12 | 51.30 | 1,276,714 | +0.05(+0.10%) |
Jan 19, 2023 | 51.11 | 51.25 | 51.11 | 51.25 | 2,183,669 | +0.01(+0.02%) |
Jan 18, 2023 | 51.29 | 51.29 | 51.17 | 51.24 | 938,406 | +0.00(+0.00%) |
Jan 17, 2023 | 51.07 | 51.28 | 51.06 | 51.24 | 1,479,491 | +0.07(+0.14%) |
Jan 13, 2023 | 51.19 | 51.31 | 51.09 | 51.17 | 2,409,809 | -0.08(-0.16%) |
Jan 12, 2023 | 51.38 | 51.47 | 51.16 | 51.25 | 1,245,382 | -0.09(-0.18%) |
Jan 11, 2023 | 50.94 | 51.38 | 50.94 | 51.34 | 1,274,732 | +0.39(+0.77%) |
Jan 10, 2023 | 50.90 | 51.01 | 50.89 | 50.95 | 2,161,191 | +0.00(+0.00%) |
Jan 09, 2023 | 51.07 | 51.26 | 50.94 | 50.95 | 1,965,598 | -0.05(-0.10%) |
Jan 06, 2023 | 51.01 | 51.18 | 50.91 | 51.00 | 1,610,070 | +0.10(+0.20%) |
Jan 05, 2023 | 50.92 | 51.11 | 50.84 | 50.90 | 2,200,897 | -0.09(-0.18%) |
Jan 04, 2023 | 51.44 | 51.48 | 50.95 | 50.99 | 2,960,788 | -0.27(-0.53%) |