Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 47.04 | 47.07 | 46.84 | 47.07 | 762 | -0.08(-0.17%) |
Mar 30, 2023 | 47.15 | 47.15 | 47.15 | 47.15 | 136 | +0.50(+1.07%) |
Mar 29, 2023 | 46.65 | 46.65 | 46.65 | 46.65 | 51 | -0.08(-0.17%) |
Mar 28, 2023 | 46.60 | 46.73 | 46.60 | 46.73 | 374 | +0.16(+0.35%) |
Mar 27, 2023 | 46.22 | 46.57 | 46.22 | 46.57 | 132 | -0.09(-0.19%) |
Mar 24, 2023 | 46.65 | 46.65 | 46.65 | 46.65 | 100 | -0.36(-0.76%) |
Mar 23, 2023 | 46.95 | 47.01 | 46.95 | 47.01 | 559 | +0.32(+0.69%) |
Mar 22, 2023 | 46.69 | 46.69 | 46.69 | 46.69 | 21 | +0.15(+0.33%) |
Mar 21, 2023 | 46.41 | 46.53 | 46.41 | 46.53 | 400 | +0.19(+0.42%) |
Mar 20, 2023 | 46.24 | 46.34 | 46.24 | 46.34 | 450 | +0.22(+0.48%) |
Mar 17, 2023 | 46.12 | 46.12 | 46.12 | 46.12 | 100 | -0.43(-0.92%) |
Mar 16, 2023 | 45.91 | 46.55 | 45.91 | 46.55 | 684 | +0.77(+1.68%) |
Mar 15, 2023 | 45.77 | 45.77 | 45.77 | 45.77 | 132 | -0.61(-1.32%) |
Mar 14, 2023 | 46.50 | 46.50 | 46.39 | 46.39 | 968 | +0.01(+0.03%) |
Mar 13, 2023 | 46.37 | 46.38 | 46.37 | 46.38 | 373 | -0.02(-0.05%) |
Mar 10, 2023 | 46.64 | 46.64 | 46.40 | 46.40 | 879 | -0.22(-0.48%) |
Mar 09, 2023 | 47.24 | 47.24 | 46.62 | 46.62 | 274 | -0.69(-1.45%) |
Mar 08, 2023 | 47.31 | 47.31 | 47.31 | 47.31 | 357 | +0.14(+0.30%) |
Mar 07, 2023 | 47.84 | 47.84 | 47.17 | 47.17 | 390 | -0.73(-1.52%) |
Mar 06, 2023 | 48.52 | 48.52 | 47.90 | 47.90 | 329 | -0.51(-1.05%) |
Mar 03, 2023 | 47.90 | 48.55 | 47.90 | 48.41 | 1,830 | +0.41(+0.86%) |
Mar 02, 2023 | 47.70 | 48.04 | 47.49 | 48.00 | 3,002 | +0.25(+0.52%) |
Mar 01, 2023 | 47.83 | 47.83 | 47.74 | 47.75 | 1,047 | +0.85(+1.82%) |
Feb 28, 2023 | 46.89 | 46.89 | 46.89 | 46.89 | 28 | -0.34(-0.71%) |
Feb 27, 2023 | 47.23 | 47.23 | 47.23 | 47.23 | 203 | +0.39(+0.83%) |
Feb 24, 2023 | 46.70 | 46.99 | 46.70 | 46.84 | 966 | -0.80(-1.68%) |
Feb 23, 2023 | 47.91 | 47.91 | 47.64 | 47.64 | 1,262 | -0.10(-0.21%) |
Feb 22, 2023 | 47.96 | 48.18 | 47.74 | 47.74 | 906 | -0.44(-0.92%) |
Feb 21, 2023 | 48.04 | 48.60 | 48.04 | 48.18 | 2,488 | +0.10(+0.20%) |
Feb 17, 2023 | 47.99 | 48.18 | 47.99 | 48.09 | 1,147 | -0.41(-0.84%) |
Feb 16, 2023 | 48.52 | 48.83 | 48.49 | 48.49 | 631 | +0.07(+0.15%) |
Feb 15, 2023 | 48.16 | 48.79 | 48.16 | 48.42 | 1,115 | -0.17(-0.35%) |
Feb 14, 2023 | 48.91 | 48.91 | 48.55 | 48.59 | 1,917 | -0.18(-0.38%) |
Feb 13, 2023 | 48.24 | 48.91 | 48.24 | 48.77 | 4,786 | +0.42(+0.86%) |
Feb 10, 2023 | 48.42 | 48.42 | 48.36 | 48.36 | 702 | -0.23(-0.48%) |
Feb 09, 2023 | 48.76 | 48.79 | 48.59 | 48.59 | 902 | +0.56(+1.17%) |
Feb 08, 2023 | 48.17 | 48.17 | 48.03 | 48.03 | 492 | +0.04(+0.08%) |
Feb 07, 2023 | 48.05 | 48.39 | 47.99 | 47.99 | 1,932 | -0.07(-0.14%) |
Feb 06, 2023 | 48.06 | 48.06 | 48.06 | 48.06 | 473 | -0.36(-0.75%) |
Feb 03, 2023 | 48.65 | 48.73 | 48.39 | 48.42 | 1,317 | -0.53(-1.08%) |
Feb 02, 2023 | 48.86 | 48.95 | 48.78 | 48.95 | 1,454 | -0.05(-0.10%) |
Feb 01, 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 209 | +0.21(+0.43%) |
Jan 31, 2023 | 48.66 | 48.79 | 48.54 | 48.79 | 1,841 | -0.06(-0.12%) |
Jan 30, 2023 | 48.85 | 48.85 | 48.85 | 48.85 | 184 | -0.79(-1.59%) |
Jan 27, 2023 | 50.03 | 50.03 | 49.64 | 49.64 | 521 | -0.27(-0.54%) |
Jan 26, 2023 | 50.19 | 50.19 | 49.91 | 49.91 | 564 | +0.34(+0.69%) |
Jan 25, 2023 | 49.71 | 49.71 | 49.57 | 49.57 | 591 | +0.10(+0.20%) |
Jan 24, 2023 | 49.50 | 49.50 | 49.47 | 49.47 | 382 | +0.03(+0.06%) |
Jan 23, 2023 | 49.76 | 49.86 | 49.44 | 49.44 | 422 | +0.11(+0.23%) |
Jan 20, 2023 | 49.16 | 49.41 | 49.08 | 49.33 | 959 | +0.55(+1.12%) |
Jan 19, 2023 | 48.74 | 49.08 | 48.74 | 48.78 | 1,201 | +0.37(+0.76%) |
Jan 18, 2023 | 48.89 | 49.20 | 48.41 | 48.41 | 1,726 | -0.37(-0.77%) |
Jan 17, 2023 | 48.47 | 48.78 | 48.39 | 48.78 | 1,543 | +0.06(+0.11%) |
Jan 13, 2023 | 48.36 | 48.73 | 48.36 | 48.73 | 265 | +0.38(+0.78%) |
Jan 12, 2023 | 48.38 | 48.61 | 48.35 | 48.35 | 2,216 | -0.07(-0.14%) |
Jan 11, 2023 | 48.30 | 48.55 | 48.28 | 48.42 | 1,886 | +0.49(+1.02%) |
Jan 10, 2023 | 48.27 | 48.27 | 47.93 | 47.93 | 757 | -0.06(-0.13%) |
Jan 09, 2023 | 47.95 | 47.99 | 47.95 | 47.99 | 313 | +0.43(+0.90%) |
Jan 06, 2023 | 47.56 | 47.56 | 47.56 | 47.56 | 100 | +0.97(+2.08%) |
Jan 05, 2023 | 46.24 | 46.59 | 46.24 | 46.59 | 306 | +0.16(+0.35%) |
Jan 04, 2023 | 46.04 | 46.53 | 46.00 | 46.43 | 4,818 | +0.88(+1.92%) |