Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 62.00 | 66.25 | 60.79 | 66.25 | 14,435 | +4.25(+6.85%) |
Mar 30, 2023 | 60.25 | 63.50 | 60.04 | 62.00 | 2,717 | -1.49(-2.35%) |
Mar 29, 2023 | 60.80 | 63.62 | 59.79 | 63.49 | 21,258 | +0.95(+1.52%) |
Mar 28, 2023 | 62.16 | 62.97 | 62.16 | 62.54 | 1,874 | +1.69(+2.77%) |
Mar 27, 2023 | 60.00 | 60.90 | 60.00 | 60.85 | 1,204 | +1.77(+3.00%) |
Mar 24, 2023 | 58.15 | 59.08 | 58.15 | 59.08 | 1,141 | +0.60(+1.03%) |
Mar 23, 2023 | 56.32 | 60.00 | 56.32 | 58.48 | 1,217 | -0.96(-1.62%) |
Mar 22, 2023 | 60.60 | 60.60 | 59.44 | 59.44 | 1,973 | -1.14(-1.88%) |
Mar 21, 2023 | 58.98 | 60.58 | 58.17 | 60.58 | 7,621 | +1.85(+3.15%) |
Mar 20, 2023 | 55.33 | 59.49 | 55.33 | 58.73 | 7,713 | -0.61(-1.03%) |
Mar 17, 2023 | 60.47 | 60.78 | 58.89 | 59.34 | 6,589 | +0.34(+0.58%) |
Mar 16, 2023 | 62.08 | 62.08 | 58.27 | 59.00 | 2,470 | +0.30(+0.52%) |
Mar 15, 2023 | 59.27 | 59.73 | 57.75 | 58.70 | 5,884 | -1.30(-2.17%) |
Mar 14, 2023 | 57.75 | 60.00 | 57.71 | 60.00 | 11,311 | +2.18(+3.77%) |
Mar 13, 2023 | 60.00 | 60.00 | 57.82 | 57.82 | 123,364 | -1.76(-2.95%) |
Mar 10, 2023 | 52.00 | 60.00 | 49.11 | 59.58 | 24,892 | +5.77(+10.73%) |
Mar 09, 2023 | 54.43 | 54.61 | 53.78 | 53.81 | 2,764 | -0.41(-0.76%) |
Mar 08, 2023 | 54.55 | 54.92 | 53.98 | 54.22 | 2,660 | -0.28(-0.51%) |
Mar 07, 2023 | 54.65 | 54.99 | 54.50 | 54.50 | 3,735 | -0.18(-0.33%) |
Mar 06, 2023 | 54.86 | 54.86 | 54.60 | 54.68 | 696 | +0.24(+0.44%) |
Mar 03, 2023 | 54.05 | 54.60 | 54.00 | 54.44 | 5,619 | +0.39(+0.72%) |
Mar 02, 2023 | 53.96 | 54.42 | 53.96 | 54.05 | 4,632 | -0.15(-0.28%) |
Mar 01, 2023 | 53.60 | 54.21 | 53.60 | 54.20 | 6,776 | +0.90(+1.69%) |
Feb 28, 2023 | 53.30 | 53.84 | 52.83 | 53.30 | 5,407 | +0.02(+0.04%) |
Feb 27, 2023 | 53.68 | 53.68 | 53.04 | 53.28 | 1,975 | +0.19(+0.36%) |
Feb 24, 2023 | 53.20 | 53.60 | 52.50 | 53.09 | 9,663 | -0.20(-0.38%) |
Feb 23, 2023 | 53.46 | 53.46 | 53.23 | 53.29 | 3,733 | +0.01(+0.02%) |
Feb 22, 2023 | 53.07 | 53.60 | 52.50 | 53.28 | 4,403 | +0.07(+0.13%) |
Feb 21, 2023 | 53.58 | 53.58 | 53.21 | 53.21 | 2,125 | -0.53(-0.99%) |
Feb 17, 2023 | 52.94 | 53.85 | 52.94 | 53.74 | 4,659 | +0.72(+1.36%) |
Feb 16, 2023 | 52.78 | 53.31 | 52.49 | 53.02 | 4,209 | +0.10(+0.19%) |
Feb 15, 2023 | 52.00 | 53.09 | 52.00 | 52.92 | 3,977 | -0.36(-0.68%) |
Feb 14, 2023 | 53.00 | 53.28 | 53.00 | 53.28 | 2,597 | +0.41(+0.78%) |
Feb 13, 2023 | 52.30 | 53.09 | 52.30 | 52.87 | 3,594 | +0.41(+0.78%) |
Feb 10, 2023 | 50.90 | 52.75 | 50.22 | 52.46 | 15,415 | +0.55(+1.06%) |
Feb 09, 2023 | 52.10 | 52.10 | 51.50 | 51.91 | 3,309 | +0.08(+0.15%) |
Feb 08, 2023 | 52.05 | 52.05 | 51.51 | 51.83 | 2,312 | -0.22(-0.42%) |
Feb 07, 2023 | 51.45 | 52.05 | 51.45 | 52.05 | 2,212 | +0.83(+1.62%) |
Feb 06, 2023 | 52.21 | 52.45 | 51.19 | 51.22 | 1,771 | -0.53(-1.02%) |
Feb 03, 2023 | 53.20 | 53.20 | 51.75 | 51.75 | 8,061 | -1.15(-2.17%) |
Feb 02, 2023 | 52.62 | 53.08 | 50.00 | 52.90 | 11,774 | +0.69(+1.32%) |
Feb 01, 2023 | 52.15 | 52.42 | 52.15 | 52.21 | 2,091 | -0.02(-0.04%) |
Jan 31, 2023 | 51.88 | 52.35 | 51.88 | 52.23 | 615 | +0.28(+0.54%) |
Jan 30, 2023 | 52.29 | 52.45 | 51.58 | 51.95 | 9,087 | -0.40(-0.76%) |
Jan 27, 2023 | 51.88 | 52.96 | 51.88 | 52.35 | 3,060 | +0.30(+0.58%) |
Jan 26, 2023 | 52.37 | 52.66 | 51.83 | 52.05 | 5,100 | -0.32(-0.61%) |
Jan 25, 2023 | 52.15 | 52.67 | 51.53 | 52.37 | 8,015 | -0.06(-0.11%) |
Jan 24, 2023 | 52.15 | 52.43 | 52.15 | 52.43 | 851 | +0.25(+0.48%) |
Jan 23, 2023 | 52.30 | 52.74 | 52.18 | 52.18 | 4,316 | -0.26(-0.50%) |
Jan 20, 2023 | 51.93 | 52.66 | 51.93 | 52.44 | 3,131 | +0.73(+1.41%) |
Jan 19, 2023 | 51.55 | 51.85 | 51.55 | 51.71 | 4,403 | -0.11(-0.21%) |
Jan 18, 2023 | 52.88 | 52.89 | 51.82 | 51.82 | 3,261 | -0.75(-1.43%) |
Jan 17, 2023 | 52.25 | 52.60 | 52.25 | 52.57 | 5,759 | +0.57(+1.10%) |
Jan 13, 2023 | 53.00 | 53.36 | 52.00 | 52.00 | 5,728 | -1.54(-2.88%) |
Jan 12, 2023 | 52.20 | 53.54 | 52.20 | 53.54 | 2,874 | +1.32(+2.53%) |
Jan 11, 2023 | 51.62 | 52.23 | 51.53 | 52.22 | 2,505 | +0.60(+1.16%) |
Jan 10, 2023 | 51.31 | 51.62 | 51.06 | 51.62 | 6,900 | +0.38(+0.74%) |
Jan 09, 2023 | 51.50 | 51.69 | 51.14 | 51.24 | 10,524 | +0.14(+0.27%) |
Jan 06, 2023 | 50.90 | 51.32 | 50.90 | 51.10 | 6,967 | +0.62(+1.23%) |
Jan 05, 2023 | 50.92 | 51.58 | 50.20 | 50.48 | 3,620 | -0.53(-1.04%) |
Jan 04, 2023 | 50.83 | 51.43 | 50.83 | 51.01 | 1,729 | -0.07(-0.14%) |