Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 45.00 | 45.20 | 44.62 | 44.98 | 531,260 | +0.15(+0.33%) |
Mar 30, 2023 | 44.76 | 45.20 | 44.31 | 44.83 | 343,445 | +0.40(+0.90%) |
Mar 29, 2023 | 45.00 | 45.00 | 43.61 | 44.43 | 272,145 | -0.36(-0.80%) |
Mar 28, 2023 | 44.72 | 45.53 | 44.52 | 44.79 | 252,645 | -0.14(-0.31%) |
Mar 27, 2023 | 45.35 | 45.63 | 44.62 | 44.93 | 265,021 | -0.19(-0.42%) |
Mar 24, 2023 | 44.24 | 45.28 | 43.91 | 45.12 | 179,359 | +0.36(+0.80%) |
Mar 23, 2023 | 45.38 | 45.69 | 44.31 | 44.76 | 216,442 | -0.48(-1.06%) |
Mar 22, 2023 | 45.81 | 46.80 | 45.23 | 45.24 | 205,952 | -0.65(-1.42%) |
Mar 21, 2023 | 46.78 | 47.40 | 45.64 | 45.89 | 346,513 | -0.27(-0.58%) |
Mar 20, 2023 | 45.12 | 47.09 | 45.08 | 46.16 | 452,119 | +1.45(+3.24%) |
Mar 17, 2023 | 45.50 | 45.75 | 44.44 | 44.71 | 802,865 | -1.29(-2.80%) |
Mar 16, 2023 | 44.75 | 46.02 | 44.49 | 46.00 | 338,656 | +0.71(+1.57%) |
Mar 15, 2023 | 46.54 | 46.59 | 44.38 | 45.29 | 459,755 | -2.72(-5.67%) |
Mar 14, 2023 | 47.96 | 48.40 | 47.36 | 48.01 | 433,623 | +1.60(+3.45%) |
Mar 13, 2023 | 46.91 | 47.73 | 46.00 | 46.41 | 232,412 | -1.26(-2.64%) |
Mar 10, 2023 | 47.66 | 48.21 | 47.22 | 47.67 | 270,868 | +0.00(+0.00%) |
Mar 09, 2023 | 48.83 | 49.30 | 47.55 | 47.67 | 397,369 | -1.10(-2.26%) |
Mar 08, 2023 | 49.05 | 49.37 | 48.03 | 48.77 | 271,889 | -0.20(-0.41%) |
Mar 07, 2023 | 49.02 | 49.80 | 48.51 | 48.97 | 386,325 | +0.22(+0.45%) |
Mar 06, 2023 | 50.29 | 50.87 | 48.14 | 48.75 | 387,894 | -1.24(-2.48%) |
Mar 03, 2023 | 51.52 | 51.87 | 49.87 | 49.99 | 535,423 | -1.42(-2.76%) |
Mar 02, 2023 | 49.16 | 51.48 | 48.66 | 51.41 | 497,332 | +2.15(+4.36%) |
Mar 01, 2023 | 47.24 | 49.64 | 44.97 | 49.26 | 580,500 | +3.98(+8.79%) |
Feb 28, 2023 | 45.77 | 46.06 | 45.23 | 45.28 | 387,792 | -0.48(-1.05%) |
Feb 27, 2023 | 46.31 | 46.54 | 45.29 | 45.76 | 435,559 | -0.26(-0.56%) |
Feb 24, 2023 | 46.92 | 46.92 | 45.64 | 46.02 | 285,242 | -1.45(-3.05%) |
Feb 23, 2023 | 48.14 | 48.54 | 47.29 | 47.47 | 327,657 | -0.69(-1.43%) |
Feb 22, 2023 | 49.09 | 49.50 | 47.94 | 48.16 | 404,345 | -0.94(-1.91%) |
Feb 21, 2023 | 51.43 | 51.55 | 49.09 | 49.10 | 403,072 | -3.09(-5.92%) |
Feb 17, 2023 | 51.49 | 52.42 | 51.05 | 52.19 | 315,565 | +1.13(+2.21%) |
Feb 16, 2023 | 51.16 | 51.94 | 50.73 | 51.06 | 604,013 | -0.71(-1.37%) |
Feb 15, 2023 | 50.59 | 52.08 | 50.56 | 51.77 | 335,655 | +0.52(+1.01%) |
Feb 14, 2023 | 50.94 | 51.78 | 50.90 | 51.25 | 233,912 | +0.05(+0.10%) |
Feb 13, 2023 | 50.29 | 51.27 | 50.25 | 51.20 | 263,859 | +0.98(+1.95%) |
Feb 10, 2023 | 50.42 | 50.89 | 50.01 | 50.22 | 249,148 | -0.54(-1.06%) |
Feb 09, 2023 | 51.71 | 52.05 | 50.61 | 50.76 | 232,691 | -0.81(-1.57%) |
Feb 08, 2023 | 51.45 | 51.72 | 50.87 | 51.57 | 232,654 | -0.18(-0.35%) |
Feb 07, 2023 | 51.51 | 51.99 | 50.81 | 51.75 | 234,295 | -0.07(-0.14%) |
Feb 06, 2023 | 52.21 | 52.54 | 51.59 | 51.82 | 226,479 | -0.77(-1.46%) |
Feb 03, 2023 | 52.48 | 53.59 | 52.40 | 52.59 | 408,604 | -0.41(-0.77%) |
Feb 02, 2023 | 52.15 | 53.12 | 52.15 | 53.00 | 360,750 | +1.01(+1.94%) |
Feb 01, 2023 | 51.54 | 52.71 | 51.24 | 51.99 | 364,876 | +0.39(+0.76%) |
Jan 31, 2023 | 51.18 | 51.77 | 50.78 | 51.60 | 521,610 | +0.51(+1.00%) |
Jan 30, 2023 | 51.32 | 51.77 | 50.99 | 51.09 | 188,580 | -0.66(-1.28%) |
Jan 27, 2023 | 51.37 | 51.94 | 50.80 | 51.75 | 269,018 | +0.28(+0.54%) |
Jan 26, 2023 | 51.25 | 51.73 | 51.07 | 51.47 | 261,469 | +0.28(+0.55%) |
Jan 25, 2023 | 50.04 | 51.21 | 49.90 | 51.19 | 312,866 | +0.91(+1.81%) |
Jan 24, 2023 | 50.40 | 51.21 | 50.09 | 50.28 | 315,312 | -0.29(-0.57%) |
Jan 23, 2023 | 50.61 | 51.28 | 50.20 | 50.57 | 343,622 | +0.07(+0.14%) |
Jan 20, 2023 | 49.31 | 50.78 | 48.62 | 50.50 | 478,997 | +1.32(+2.68%) |
Jan 19, 2023 | 49.78 | 49.78 | 49.02 | 49.18 | 367,238 | -0.68(-1.36%) |
Jan 18, 2023 | 51.60 | 52.13 | 49.70 | 49.86 | 488,350 | -1.70(-3.30%) |
Jan 17, 2023 | 50.62 | 51.59 | 50.53 | 51.56 | 421,839 | +0.58(+1.14%) |
Jan 13, 2023 | 49.96 | 51.01 | 49.85 | 50.98 | 478,368 | +0.68(+1.35%) |
Jan 12, 2023 | 49.50 | 50.51 | 49.29 | 50.30 | 492,410 | +1.21(+2.46%) |
Jan 11, 2023 | 48.74 | 49.18 | 48.67 | 49.09 | 330,868 | +0.35(+0.72%) |
Jan 10, 2023 | 48.07 | 48.77 | 47.91 | 48.74 | 402,421 | +0.50(+1.04%) |
Jan 09, 2023 | 49.54 | 49.88 | 48.19 | 48.24 | 482,244 | -1.57(-3.15%) |
Jan 06, 2023 | 48.02 | 49.98 | 48.02 | 49.81 | 527,460 | +1.97(+4.12%) |
Jan 05, 2023 | 47.49 | 48.10 | 47.23 | 47.84 | 383,062 | +0.28(+0.59%) |
Jan 04, 2023 | 47.41 | 48.18 | 47.13 | 47.56 | 550,483 | +0.32(+0.68%) |