Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 50.75 | 50.82 | 50.36 | 50.55 | 1,646,598 | -0.05(-0.10%) |
Mar 30, 2023 | 50.42 | 50.61 | 50.39 | 50.60 | 1,559,967 | +0.32(+0.64%) |
Mar 29, 2023 | 50.62 | 50.67 | 50.16 | 50.28 | 2,951,232 | -0.22(-0.44%) |
Mar 28, 2023 | 50.61 | 50.65 | 50.37 | 50.50 | 2,319,604 | +0.17(+0.33%) |
Mar 27, 2023 | 50.44 | 50.54 | 50.28 | 50.33 | 2,144,206 | +0.31(+0.62%) |
Mar 24, 2023 | 50.02 | 50.13 | 49.75 | 50.02 | 1,868,408 | +0.40(+0.80%) |
Mar 23, 2023 | 49.85 | 50.12 | 49.49 | 49.62 | 1,847,414 | +0.02(+0.04%) |
Mar 22, 2023 | 49.65 | 50.13 | 49.58 | 49.60 | 2,598,527 | +0.39(+0.79%) |
Mar 21, 2023 | 49.28 | 49.31 | 48.87 | 49.21 | 2,680,625 | +0.55(+1.14%) |
Mar 20, 2023 | 48.49 | 48.83 | 48.37 | 48.66 | 2,780,740 | +0.82(+1.71%) |
Mar 17, 2023 | 48.03 | 48.06 | 47.67 | 47.84 | 4,047,670 | -0.55(-1.15%) |
Mar 16, 2023 | 48.26 | 48.49 | 48.13 | 48.40 | 1,950,685 | +0.67(+1.41%) |
Mar 15, 2023 | 47.31 | 47.83 | 47.28 | 47.73 | 2,747,355 | -0.62(-1.29%) |
Mar 14, 2023 | 47.98 | 48.38 | 47.80 | 48.35 | 1,945,148 | +0.52(+1.08%) |
Mar 13, 2023 | 48.24 | 48.42 | 47.78 | 47.83 | 2,902,431 | +0.39(+0.82%) |
Mar 10, 2023 | 47.97 | 48.04 | 47.34 | 47.44 | 1,798,909 | +0.01(+0.02%) |
Mar 09, 2023 | 47.83 | 47.86 | 47.37 | 47.43 | 1,553,815 | -0.12(-0.25%) |
Mar 08, 2023 | 47.53 | 47.64 | 47.37 | 47.55 | 1,142,293 | +0.17(+0.35%) |
Mar 07, 2023 | 48.13 | 48.20 | 47.31 | 47.38 | 1,960,910 | -0.80(-1.66%) |
Mar 06, 2023 | 48.10 | 48.39 | 48.03 | 48.18 | 2,327,597 | -0.33(-0.68%) |
Mar 03, 2023 | 48.60 | 48.66 | 48.34 | 48.51 | 2,476,635 | -0.55(-1.11%) |
Mar 02, 2023 | 48.40 | 49.09 | 48.38 | 49.06 | 1,818,251 | +0.50(+1.02%) |
Mar 01, 2023 | 48.62 | 48.67 | 48.32 | 48.56 | 1,598,567 | -0.04(-0.08%) |
Feb 28, 2023 | 48.75 | 48.86 | 48.58 | 48.60 | 1,277,768 | -0.55(-1.13%) |
Feb 27, 2023 | 49.23 | 49.29 | 49.06 | 49.16 | 1,269,249 | +0.21(+0.44%) |
Feb 24, 2023 | 48.73 | 48.98 | 48.63 | 48.94 | 1,523,226 | -0.41(-0.83%) |
Feb 23, 2023 | 49.31 | 49.43 | 49.06 | 49.35 | 1,672,016 | -0.12(-0.24%) |
Feb 22, 2023 | 49.73 | 49.83 | 49.45 | 49.47 | 1,776,659 | -0.18(-0.37%) |
Feb 21, 2023 | 49.33 | 49.72 | 49.24 | 49.65 | 1,545,887 | +0.26(+0.53%) |
Feb 17, 2023 | 48.93 | 49.56 | 48.92 | 49.39 | 2,034,683 | +0.35(+0.71%) |
Feb 16, 2023 | 48.83 | 49.23 | 48.76 | 49.05 | 2,008,495 | -0.71(-1.43%) |
Feb 15, 2023 | 49.48 | 49.76 | 49.16 | 49.76 | 1,928,680 | -0.24(-0.48%) |
Feb 14, 2023 | 50.34 | 50.49 | 49.89 | 50.00 | 2,914,487 | -0.06(-0.12%) |
Feb 13, 2023 | 49.12 | 50.09 | 49.08 | 50.06 | 2,114,309 | +1.88(+3.90%) |
Feb 10, 2023 | 48.16 | 48.29 | 48.01 | 48.18 | 1,735,739 | +0.09(+0.18%) |
Feb 09, 2023 | 48.62 | 48.66 | 48.07 | 48.09 | 1,432,562 | +0.19(+0.40%) |
Feb 08, 2023 | 47.95 | 48.00 | 47.72 | 47.90 | 1,863,980 | +0.08(+0.16%) |
Feb 07, 2023 | 47.60 | 47.85 | 47.39 | 47.82 | 1,980,237 | -0.68(-1.39%) |
Feb 06, 2023 | 48.55 | 48.60 | 48.24 | 48.50 | 1,466,383 | -0.24(-0.49%) |
Feb 03, 2023 | 48.66 | 48.83 | 48.41 | 48.74 | 1,450,926 | +0.24(+0.50%) |
Feb 02, 2023 | 48.53 | 48.69 | 48.26 | 48.50 | 2,463,932 | -0.88(-1.78%) |
Feb 01, 2023 | 49.03 | 49.50 | 48.78 | 49.37 | 2,441,919 | +0.08(+0.16%) |
Jan 31, 2023 | 48.77 | 49.31 | 48.70 | 49.30 | 2,099,839 | +0.84(+1.73%) |
Jan 30, 2023 | 48.46 | 48.65 | 48.43 | 48.46 | 1,480,169 | +0.40(+0.82%) |
Jan 27, 2023 | 48.17 | 48.18 | 47.82 | 48.06 | 1,108,640 | -0.29(-0.60%) |
Jan 26, 2023 | 48.31 | 48.35 | 48.00 | 48.35 | 1,632,052 | -0.36(-0.73%) |
Jan 25, 2023 | 48.30 | 48.73 | 48.24 | 48.71 | 1,615,904 | -0.13(-0.26%) |
Jan 24, 2023 | 49.01 | 54.45 | 42.78 | 48.83 | 1,265,340 | -0.27(-0.55%) |
Jan 23, 2023 | 49.08 | 49.22 | 48.93 | 49.10 | 1,424,746 | -0.11(-0.22%) |
Jan 20, 2023 | 48.65 | 49.22 | 48.59 | 49.21 | 2,500,694 | +0.63(+1.29%) |
Jan 19, 2023 | 48.45 | 48.88 | 48.31 | 48.58 | 3,098,100 | -0.04(-0.08%) |
Jan 18, 2023 | 49.27 | 49.39 | 48.45 | 48.62 | 2,977,072 | -0.67(-1.35%) |
Jan 17, 2023 | 49.29 | 49.55 | 49.21 | 49.29 | 2,675,409 | -0.34(-0.68%) |
Jan 13, 2023 | 49.43 | 49.84 | 49.41 | 49.63 | 1,979,833 | +0.21(+0.43%) |
Jan 12, 2023 | 48.96 | 49.52 | 48.83 | 49.41 | 2,505,636 | +0.24(+0.49%) |
Jan 11, 2023 | 49.49 | 49.49 | 48.94 | 49.17 | 1,334,662 | -0.04(-0.08%) |
Jan 10, 2023 | 49.30 | 49.35 | 49.08 | 49.21 | 1,390,307 | +0.06(+0.12%) |
Jan 09, 2023 | 49.05 | 49.41 | 48.93 | 49.15 | 1,963,213 | +0.14(+0.30%) |
Jan 06, 2023 | 48.26 | 49.05 | 48.24 | 49.01 | 1,709,152 | +0.69(+1.44%) |
Jan 05, 2023 | 48.55 | 48.71 | 48.24 | 48.31 | 1,653,133 | -0.70(-1.44%) |
Jan 04, 2023 | 48.94 | 49.16 | 48.81 | 49.02 | 1,868,452 | +0.33(+0.67%) |