Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 48.49 | 49.51 | 48.06 | 49.22 | 82,792 | +1.17(+2.43%) |
Mar 30, 2023 | 48.13 | 48.49 | 47.95 | 48.06 | 38,360 | +0.41(+0.87%) |
Mar 29, 2023 | 47.94 | 48.03 | 46.40 | 47.64 | 59,308 | +0.20(+0.41%) |
Mar 28, 2023 | 47.43 | 48.55 | 47.29 | 47.45 | 37,396 | -0.03(-0.06%) |
Mar 27, 2023 | 48.04 | 48.20 | 47.14 | 47.48 | 45,811 | +0.13(+0.27%) |
Mar 24, 2023 | 46.27 | 47.49 | 45.70 | 47.35 | 42,749 | +0.39(+0.84%) |
Mar 23, 2023 | 47.57 | 48.67 | 46.59 | 46.95 | 45,392 | +0.11(+0.23%) |
Mar 22, 2023 | 48.19 | 48.77 | 46.85 | 46.85 | 62,397 | -1.42(-2.93%) |
Mar 21, 2023 | 47.93 | 48.76 | 47.38 | 48.26 | 71,192 | +1.27(+2.70%) |
Mar 20, 2023 | 45.86 | 47.66 | 45.86 | 46.99 | 91,978 | +1.69(+3.73%) |
Mar 17, 2023 | 46.37 | 46.37 | 44.57 | 45.30 | 234,823 | -1.78(-3.78%) |
Mar 16, 2023 | 45.30 | 47.69 | 44.98 | 47.08 | 75,361 | +1.33(+2.90%) |
Mar 15, 2023 | 47.76 | 47.76 | 44.55 | 45.76 | 87,179 | -3.94(-7.93%) |
Mar 14, 2023 | 50.76 | 51.29 | 49.28 | 49.70 | 89,234 | +0.85(+1.73%) |
Mar 13, 2023 | 49.36 | 49.92 | 47.88 | 48.85 | 88,027 | -1.33(-2.64%) |
Mar 10, 2023 | 54.19 | 54.72 | 49.75 | 50.18 | 99,454 | -4.08(-7.52%) |
Mar 09, 2023 | 57.07 | 57.59 | 53.87 | 54.26 | 82,512 | -2.75(-4.83%) |
Mar 08, 2023 | 56.09 | 57.18 | 55.47 | 57.01 | 102,541 | +0.63(+1.12%) |
Mar 07, 2023 | 56.99 | 57.81 | 55.65 | 56.38 | 90,290 | -0.59(-1.03%) |
Mar 06, 2023 | 57.76 | 59.80 | 55.98 | 56.97 | 153,750 | -0.75(-1.29%) |
Mar 03, 2023 | 57.47 | 57.89 | 56.11 | 57.72 | 97,422 | +0.47(+0.82%) |
Mar 02, 2023 | 56.60 | 57.87 | 55.61 | 57.24 | 159,537 | +0.35(+0.62%) |
Mar 01, 2023 | 54.16 | 57.25 | 54.16 | 56.89 | 180,236 | +3.13(+5.81%) |
Feb 28, 2023 | 51.86 | 54.38 | 51.61 | 53.77 | 137,962 | +1.78(+3.42%) |
Feb 27, 2023 | 52.22 | 53.06 | 51.82 | 51.99 | 74,620 | +0.10(+0.19%) |
Feb 24, 2023 | 51.79 | 52.38 | 50.69 | 51.89 | 56,266 | -0.69(-1.30%) |
Feb 23, 2023 | 52.31 | 53.34 | 51.91 | 52.57 | 73,981 | +0.45(+0.86%) |
Feb 22, 2023 | 52.80 | 53.72 | 51.84 | 52.12 | 91,565 | -0.65(-1.22%) |
Feb 21, 2023 | 53.58 | 54.11 | 52.65 | 52.77 | 125,788 | -1.19(-2.21%) |
Feb 17, 2023 | 54.21 | 55.76 | 50.42 | 53.96 | 80,859 | +0.15(+0.27%) |
Feb 16, 2023 | 52.86 | 54.57 | 52.40 | 53.82 | 105,561 | +1.03(+1.95%) |
Feb 15, 2023 | 51.94 | 53.02 | 51.50 | 52.79 | 46,173 | +0.38(+0.73%) |
Feb 14, 2023 | 52.56 | 53.12 | 51.82 | 52.41 | 49,051 | -0.43(-0.81%) |
Feb 13, 2023 | 52.39 | 52.95 | 51.45 | 52.84 | 85,434 | +0.56(+1.07%) |
Feb 10, 2023 | 51.13 | 52.37 | 51.13 | 52.28 | 74,953 | +0.61(+1.17%) |
Feb 09, 2023 | 52.38 | 53.11 | 51.36 | 51.67 | 95,237 | -0.23(-0.43%) |
Feb 08, 2023 | 52.91 | 53.19 | 51.65 | 51.90 | 110,748 | -1.12(-2.10%) |
Feb 07, 2023 | 51.83 | 53.19 | 51.09 | 53.01 | 71,810 | +0.88(+1.69%) |
Feb 06, 2023 | 53.35 | 54.32 | 50.42 | 52.13 | 70,463 | -1.94(-3.58%) |
Feb 03, 2023 | 55.72 | 56.51 | 53.70 | 54.07 | 136,195 | -1.83(-3.27%) |
Feb 02, 2023 | 54.65 | 56.66 | 54.29 | 55.90 | 67,870 | +1.15(+2.09%) |
Feb 01, 2023 | 54.08 | 55.21 | 49.77 | 54.76 | 139,128 | +0.25(+0.47%) |
Jan 31, 2023 | 53.74 | 54.67 | 52.88 | 54.50 | 222,102 | +0.96(+1.79%) |
Jan 30, 2023 | 53.09 | 54.86 | 51.46 | 53.54 | 95,263 | +0.02(+0.04%) |
Jan 27, 2023 | 55.71 | 55.71 | 53.00 | 53.52 | 111,292 | -2.38(-4.25%) |
Jan 26, 2023 | 54.13 | 57.11 | 53.76 | 55.90 | 252,941 | +2.15(+4.01%) |
Jan 25, 2023 | 51.48 | 54.04 | 50.56 | 53.75 | 155,012 | +1.63(+3.14%) |
Jan 24, 2023 | 51.72 | 52.60 | 49.29 | 52.11 | 54,260 | +0.39(+0.76%) |
Jan 23, 2023 | 51.54 | 52.20 | 46.46 | 51.72 | 47,262 | +0.07(+0.13%) |
Jan 20, 2023 | 50.88 | 51.87 | 50.42 | 51.65 | 94,013 | +1.10(+2.17%) |
Jan 19, 2023 | 50.24 | 51.66 | 49.40 | 50.56 | 77,181 | -0.16(-0.31%) |
Jan 18, 2023 | 51.78 | 52.38 | 50.59 | 50.71 | 72,310 | -1.00(-1.93%) |
Jan 17, 2023 | 52.63 | 53.27 | 51.48 | 51.71 | 55,503 | -1.33(-2.51%) |
Jan 13, 2023 | 51.92 | 53.19 | 51.58 | 53.04 | 33,068 | +0.67(+1.27%) |
Jan 12, 2023 | 52.05 | 52.55 | 51.17 | 52.38 | 68,135 | +0.63(+1.21%) |
Jan 11, 2023 | 51.62 | 51.91 | 49.91 | 51.75 | 42,952 | +0.18(+0.34%) |
Jan 10, 2023 | 49.18 | 51.72 | 49.18 | 51.58 | 54,495 | +2.08(+4.21%) |
Jan 09, 2023 | 49.54 | 50.95 | 49.29 | 49.49 | 53,948 | +0.14(+0.28%) |
Jan 06, 2023 | 47.97 | 50.61 | 47.97 | 49.35 | 56,549 | +1.80(+3.79%) |
Jan 05, 2023 | 46.64 | 47.82 | 46.35 | 47.55 | 39,499 | +0.50(+1.06%) |
Jan 04, 2023 | 45.63 | 47.17 | 45.50 | 47.05 | 52,244 | +1.50(+3.29%) |