Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 50.26 | 51.40 | 50.19 | 51.37 | 172,255 | +1.53(+3.08%) |
Mar 30, 2023 | 49.42 | 50.05 | 49.32 | 49.84 | 80,191 | +0.86(+1.75%) |
Mar 29, 2023 | 47.92 | 49.22 | 47.92 | 48.98 | 98,761 | +1.33(+2.78%) |
Mar 28, 2023 | 48.17 | 48.76 | 47.62 | 47.66 | 90,387 | -0.76(-1.57%) |
Mar 27, 2023 | 49.32 | 49.60 | 48.32 | 48.42 | 121,969 | -0.42(-0.85%) |
Mar 24, 2023 | 47.85 | 48.95 | 47.69 | 48.84 | 112,940 | +0.75(+1.56%) |
Mar 23, 2023 | 48.03 | 49.00 | 47.72 | 48.08 | 120,558 | +0.24(+0.50%) |
Mar 22, 2023 | 48.44 | 49.18 | 47.54 | 47.84 | 173,699 | -0.69(-1.41%) |
Mar 21, 2023 | 50.19 | 50.28 | 48.02 | 48.53 | 125,128 | -0.87(-1.76%) |
Mar 20, 2023 | 49.76 | 50.51 | 49.32 | 49.40 | 135,883 | -0.21(-0.43%) |
Mar 17, 2023 | 52.22 | 52.22 | 49.10 | 49.62 | 283,067 | -2.76(-5.28%) |
Mar 16, 2023 | 53.01 | 53.44 | 51.70 | 52.38 | 91,210 | -1.25(-2.33%) |
Mar 15, 2023 | 53.77 | 54.18 | 52.83 | 53.63 | 147,764 | -0.78(-1.43%) |
Mar 14, 2023 | 54.86 | 55.24 | 53.86 | 54.41 | 66,064 | +0.57(+1.05%) |
Mar 13, 2023 | 53.30 | 54.91 | 53.30 | 53.84 | 87,264 | -0.13(-0.24%) |
Mar 10, 2023 | 56.09 | 56.10 | 53.82 | 53.97 | 74,284 | -2.36(-4.20%) |
Mar 09, 2023 | 57.80 | 57.80 | 56.32 | 56.34 | 80,404 | -1.26(-2.19%) |
Mar 08, 2023 | 57.14 | 58.05 | 57.05 | 57.60 | 85,636 | +0.70(+1.22%) |
Mar 07, 2023 | 58.35 | 58.45 | 56.64 | 56.90 | 71,094 | -1.21(-2.07%) |
Mar 06, 2023 | 58.58 | 58.92 | 57.83 | 58.11 | 97,722 | -0.32(-0.54%) |
Mar 03, 2023 | 57.62 | 58.77 | 57.13 | 58.43 | 111,650 | +1.17(+2.04%) |
Mar 02, 2023 | 57.10 | 58.14 | 56.75 | 57.26 | 64,568 | -0.09(-0.16%) |
Mar 01, 2023 | 57.59 | 57.93 | 56.33 | 57.35 | 88,525 | -0.71(-1.23%) |
Feb 28, 2023 | 58.30 | 59.29 | 57.93 | 58.06 | 162,637 | -0.36(-0.62%) |
Feb 27, 2023 | 58.80 | 59.55 | 58.07 | 58.43 | 87,263 | +0.21(+0.37%) |
Feb 24, 2023 | 58.26 | 59.10 | 58.07 | 58.21 | 100,198 | -0.77(-1.30%) |
Feb 23, 2023 | 59.00 | 59.25 | 58.01 | 58.98 | 89,905 | +0.28(+0.47%) |
Feb 22, 2023 | 57.61 | 59.49 | 57.61 | 58.70 | 130,707 | -0.20(-0.35%) |
Feb 21, 2023 | 59.21 | 59.65 | 58.31 | 58.91 | 71,837 | -1.12(-1.87%) |
Feb 17, 2023 | 61.05 | 61.05 | 59.55 | 60.03 | 153,832 | -0.52(-0.86%) |
Feb 16, 2023 | 61.00 | 61.41 | 59.70 | 60.55 | 84,699 | -0.72(-1.18%) |
Feb 15, 2023 | 62.13 | 62.77 | 60.55 | 61.27 | 115,799 | -1.38(-2.21%) |
Feb 14, 2023 | 62.95 | 63.88 | 62.62 | 62.65 | 63,875 | -0.64(-1.01%) |
Feb 13, 2023 | 63.84 | 64.40 | 63.21 | 63.29 | 115,880 | -0.44(-0.68%) |
Feb 10, 2023 | 63.78 | 64.07 | 63.05 | 63.73 | 51,387 | -0.06(-0.10%) |
Feb 09, 2023 | 64.36 | 64.45 | 63.43 | 63.79 | 74,438 | -0.57(-0.89%) |
Feb 08, 2023 | 63.85 | 64.89 | 63.72 | 64.37 | 33,089 | -0.14(-0.22%) |
Feb 07, 2023 | 62.63 | 65.05 | 62.63 | 64.51 | 92,516 | +0.10(+0.16%) |
Feb 06, 2023 | 64.61 | 65.67 | 63.68 | 64.41 | 48,366 | -0.58(-0.90%) |
Feb 03, 2023 | 65.64 | 65.72 | 64.05 | 64.99 | 90,956 | -0.92(-1.39%) |
Feb 02, 2023 | 64.53 | 66.74 | 64.53 | 65.91 | 68,920 | +1.72(+2.69%) |
Feb 01, 2023 | 62.86 | 64.77 | 62.26 | 64.18 | 94,167 | +1.47(+2.35%) |
Jan 31, 2023 | 60.91 | 63.10 | 60.91 | 62.71 | 119,773 | +1.69(+2.77%) |
Jan 30, 2023 | 61.21 | 61.67 | 60.53 | 61.02 | 62,874 | -0.45(-0.72%) |
Jan 27, 2023 | 60.77 | 62.00 | 60.77 | 61.47 | 37,841 | +0.81(+1.33%) |
Jan 26, 2023 | 60.08 | 60.99 | 59.70 | 60.66 | 41,472 | +0.73(+1.22%) |
Jan 25, 2023 | 59.84 | 60.14 | 59.26 | 59.93 | 29,611 | +0.12(+0.20%) |
Jan 24, 2023 | 58.22 | 60.10 | 58.22 | 59.81 | 52,595 | +0.27(+0.45%) |
Jan 23, 2023 | 59.40 | 60.66 | 59.18 | 59.54 | 43,194 | -0.29(-0.48%) |
Jan 20, 2023 | 58.57 | 59.96 | 57.23 | 59.83 | 103,816 | +1.54(+2.64%) |
Jan 19, 2023 | 57.97 | 59.28 | 57.76 | 58.29 | 66,035 | -0.07(-0.13%) |
Jan 18, 2023 | 58.79 | 59.18 | 57.93 | 58.36 | 46,606 | -0.19(-0.33%) |
Jan 17, 2023 | 58.18 | 58.96 | 57.22 | 58.56 | 37,865 | +0.74(+1.28%) |
Jan 13, 2023 | 57.84 | 58.54 | 57.30 | 57.81 | 47,040 | -0.38(-0.65%) |
Jan 12, 2023 | 57.61 | 58.65 | 57.02 | 58.19 | 83,307 | +1.15(+2.02%) |
Jan 11, 2023 | 56.46 | 57.21 | 55.32 | 57.04 | 97,617 | +1.94(+3.52%) |
Jan 10, 2023 | 55.85 | 56.95 | 54.88 | 55.11 | 82,415 | -0.84(-1.51%) |
Jan 09, 2023 | 55.76 | 56.78 | 55.74 | 55.95 | 55,808 | -0.03(-0.05%) |
Jan 06, 2023 | 54.09 | 56.09 | 54.03 | 55.98 | 64,484 | +1.86(+3.44%) |
Jan 05, 2023 | 54.80 | 55.04 | 53.60 | 54.11 | 85,435 | -1.34(-2.41%) |
Jan 04, 2023 | 54.02 | 56.19 | 54.02 | 55.45 | 87,712 | +1.46(+2.70%) |