Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 49.87 | 50.04 | 49.86 | 49.96 | 119,960 | +0.14(+0.27%) |
Mar 30, 2023 | 49.84 | 49.87 | 49.82 | 49.82 | 122,666 | +0.04(+0.08%) |
Mar 29, 2023 | 49.72 | 49.83 | 49.72 | 49.78 | 190,341 | +0.01(+0.02%) |
Mar 28, 2023 | 49.72 | 49.80 | 49.71 | 49.77 | 54,825 | +0.06(+0.12%) |
Mar 27, 2023 | 49.74 | 49.79 | 49.69 | 49.71 | 105,455 | -0.18(-0.35%) |
Mar 24, 2023 | 50.02 | 50.08 | 49.87 | 49.89 | 303,865 | -0.04(-0.08%) |
Mar 23, 2023 | 49.90 | 49.99 | 49.87 | 49.93 | 148,577 | +0.10(+0.20%) |
Mar 22, 2023 | 49.48 | 49.89 | 49.47 | 49.83 | 238,596 | +0.37(+0.75%) |
Mar 21, 2023 | 49.42 | 49.59 | 49.42 | 49.46 | 145,412 | -0.09(-0.18%) |
Mar 20, 2023 | 49.58 | 49.58 | 49.45 | 49.55 | 218,312 | +0.04(+0.08%) |
Mar 17, 2023 | 49.47 | 49.63 | 49.47 | 49.51 | 120,892 | +0.13(+0.26%) |
Mar 16, 2023 | 49.76 | 49.80 | 49.35 | 49.38 | 86,263 | -0.33(-0.67%) |
Mar 15, 2023 | 49.54 | 49.79 | 49.54 | 49.71 | 165,006 | +0.35(+0.70%) |
Mar 14, 2023 | 49.40 | 49.47 | 49.31 | 49.37 | 147,270 | -0.07(-0.15%) |
Mar 13, 2023 | 49.29 | 49.57 | 49.29 | 49.44 | 110,006 | +0.40(+0.82%) |
Mar 10, 2023 | 48.94 | 49.06 | 48.91 | 49.04 | 356,702 | +0.25(+0.52%) |
Mar 09, 2023 | 48.78 | 48.84 | 48.76 | 48.78 | 144,414 | +0.12(+0.24%) |
Mar 08, 2023 | 48.80 | 48.83 | 48.66 | 48.67 | 178,012 | -0.13(-0.26%) |
Mar 07, 2023 | 49.03 | 49.04 | 48.79 | 48.79 | 273,945 | -0.27(-0.56%) |
Mar 06, 2023 | 49.18 | 49.19 | 49.07 | 49.07 | 152,992 | -0.07(-0.14%) |
Mar 03, 2023 | 48.96 | 49.17 | 48.96 | 49.14 | 195,116 | +0.20(+0.40%) |
Mar 02, 2023 | 48.86 | 48.99 | 48.86 | 48.94 | 233,395 | +0.04(+0.08%) |
Mar 01, 2023 | 48.87 | 48.91 | 48.82 | 48.90 | 121,901 | -0.02(-0.04%) |
Feb 28, 2023 | 48.85 | 48.99 | 48.83 | 48.92 | 116,117 | +0.09(+0.18%) |
Feb 27, 2023 | 48.87 | 48.87 | 48.80 | 48.83 | 116,625 | +0.05(+0.10%) |
Feb 24, 2023 | 48.77 | 48.81 | 48.75 | 48.78 | 104,264 | -0.19(-0.38%) |
Feb 23, 2023 | 48.98 | 49.00 | 48.91 | 48.97 | 63,574 | +0.08(+0.16%) |
Feb 22, 2023 | 49.03 | 49.07 | 48.89 | 48.89 | 200,031 | -0.06(-0.12%) |
Feb 21, 2023 | 48.95 | 48.99 | 48.92 | 48.95 | 158,790 | -0.07(-0.14%) |
Feb 17, 2023 | 48.95 | 49.04 | 48.94 | 49.02 | 88,019 | +0.00(+0.00%) |
Feb 16, 2023 | 49.09 | 49.11 | 49.00 | 49.02 | 116,950 | -0.01(-0.02%) |
Feb 15, 2023 | 48.99 | 49.08 | 48.99 | 49.03 | 522,757 | +0.05(+0.10%) |
Feb 14, 2023 | 49.02 | 49.09 | 48.94 | 48.98 | 211,731 | -0.10(-0.20%) |
Feb 13, 2023 | 49.07 | 49.09 | 49.04 | 49.08 | 98,207 | +0.01(+0.02%) |
Feb 10, 2023 | 49.15 | 49.17 | 49.07 | 49.07 | 165,549 | -0.05(-0.10%) |
Feb 09, 2023 | 49.27 | 49.27 | 49.12 | 49.12 | 156,096 | -0.10(-0.20%) |
Feb 08, 2023 | 49.20 | 49.23 | 49.15 | 49.21 | 108,366 | +0.12(+0.24%) |
Feb 07, 2023 | 48.99 | 49.22 | 48.99 | 49.10 | 118,694 | +0.14(+0.28%) |
Feb 06, 2023 | 48.99 | 49.02 | 48.95 | 48.96 | 97,018 | -0.15(-0.30%) |
Feb 03, 2023 | 49.28 | 49.28 | 49.08 | 49.11 | 66,936 | -0.28(-0.57%) |
Feb 02, 2023 | 49.45 | 49.48 | 49.37 | 49.39 | 163,382 | +0.01(+0.02%) |
Feb 01, 2023 | 49.26 | 49.42 | 49.13 | 49.38 | 125,048 | +0.20(+0.40%) |
Jan 31, 2023 | 49.18 | 49.21 | 49.11 | 49.19 | 140,840 | +0.04(+0.08%) |
Jan 30, 2023 | 49.24 | 49.24 | 49.14 | 49.15 | 389,521 | -0.12(-0.24%) |
Jan 27, 2023 | 49.25 | 49.29 | 49.23 | 49.26 | 202,388 | -0.04(-0.08%) |
Jan 26, 2023 | 49.30 | 49.35 | 49.27 | 49.30 | 155,758 | +0.01(+0.02%) |
Jan 25, 2023 | 49.27 | 49.30 | 49.23 | 49.29 | 120,303 | +0.05(+0.10%) |
Jan 24, 2023 | 49.19 | 49.26 | 49.16 | 49.24 | 121,004 | +0.08(+0.16%) |
Jan 23, 2023 | 49.16 | 49.23 | 49.16 | 49.17 | 192,777 | -0.03(-0.06%) |
Jan 20, 2023 | 49.23 | 49.23 | 49.18 | 49.20 | 106,449 | -0.09(-0.18%) |
Jan 19, 2023 | 49.15 | 49.30 | 49.11 | 49.28 | 179,936 | +0.15(+0.30%) |
Jan 18, 2023 | 49.17 | 49.21 | 49.14 | 49.14 | 98,198 | +0.13(+0.26%) |
Jan 17, 2023 | 49.02 | 49.08 | 49.01 | 49.01 | 267,652 | -0.04(-0.08%) |
Jan 13, 2023 | 49.17 | 49.21 | 49.04 | 49.05 | 456,644 | -0.14(-0.28%) |
Jan 12, 2023 | 49.14 | 49.21 | 49.08 | 49.19 | 635,981 | +0.21(+0.43%) |
Jan 11, 2023 | 48.96 | 48.98 | 48.91 | 48.98 | 203,979 | +0.03(+0.07%) |
Jan 10, 2023 | 48.97 | 48.97 | 48.90 | 48.94 | 125,712 | -0.01(-0.02%) |
Jan 09, 2023 | 49.00 | 49.06 | 48.94 | 48.95 | 124,381 | -0.02(-0.04%) |
Jan 06, 2023 | 48.85 | 48.98 | 48.78 | 48.97 | 149,444 | +0.24(+0.50%) |
Jan 05, 2023 | 48.68 | 48.76 | 48.64 | 48.73 | 136,549 | -0.03(-0.06%) |
Jan 04, 2023 | 48.87 | 48.87 | 48.75 | 48.75 | 168,351 | -0.05(-0.11%) |