Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 53.28 | 54.10 | 53.27 | 54.03 | 263,045 | +0.70(+1.30%) |
Mar 30, 2023 | 53.19 | 53.39 | 53.03 | 53.33 | 156,810 | +0.62(+1.17%) |
Mar 29, 2023 | 52.24 | 52.81 | 52.24 | 52.71 | 119,600 | +0.99(+1.92%) |
Mar 28, 2023 | 51.81 | 51.87 | 51.27 | 51.72 | 169,996 | -0.11(-0.21%) |
Mar 27, 2023 | 52.28 | 52.53 | 51.78 | 51.83 | 129,478 | -0.47(-0.89%) |
Mar 24, 2023 | 52.11 | 52.34 | 51.73 | 52.30 | 266,518 | -0.06(-0.11%) |
Mar 23, 2023 | 52.10 | 52.91 | 51.80 | 52.36 | 525,157 | +0.98(+1.92%) |
Mar 22, 2023 | 51.83 | 52.83 | 51.35 | 51.37 | 254,675 | -0.42(-0.81%) |
Mar 21, 2023 | 51.60 | 51.86 | 51.17 | 51.79 | 420,675 | +0.41(+0.79%) |
Mar 20, 2023 | 51.11 | 51.43 | 50.80 | 51.38 | 516,928 | +0.20(+0.39%) |
Mar 17, 2023 | 51.37 | 51.71 | 50.91 | 51.18 | 369,842 | -0.08(-0.16%) |
Mar 16, 2023 | 49.63 | 51.29 | 49.59 | 51.26 | 188,086 | +1.50(+3.02%) |
Mar 15, 2023 | 49.29 | 49.87 | 49.05 | 49.76 | 238,717 | -0.26(-0.52%) |
Mar 14, 2023 | 49.50 | 50.15 | 49.37 | 50.02 | 217,742 | +1.07(+2.19%) |
Mar 13, 2023 | 48.35 | 49.55 | 48.18 | 48.95 | 375,105 | +0.29(+0.59%) |
Mar 10, 2023 | 49.41 | 49.56 | 48.52 | 48.66 | 226,882 | -0.79(-1.59%) |
Mar 09, 2023 | 50.24 | 50.73 | 49.38 | 49.44 | 339,583 | -0.75(-1.49%) |
Mar 08, 2023 | 49.84 | 50.22 | 49.67 | 50.19 | 126,677 | +0.49(+0.98%) |
Mar 07, 2023 | 50.36 | 50.55 | 49.61 | 49.70 | 114,497 | -0.71(-1.40%) |
Mar 06, 2023 | 50.49 | 51.06 | 50.38 | 50.41 | 147,424 | +0.15(+0.30%) |
Mar 03, 2023 | 49.51 | 50.26 | 49.51 | 50.26 | 178,573 | +1.00(+2.04%) |
Mar 02, 2023 | 48.51 | 49.33 | 48.45 | 49.26 | 298,857 | +0.57(+1.16%) |
Mar 01, 2023 | 49.04 | 49.13 | 48.58 | 48.69 | 179,113 | -0.22(-0.45%) |
Feb 28, 2023 | 48.84 | 49.33 | 48.77 | 48.91 | 135,597 | -0.14(-0.28%) |
Feb 27, 2023 | 49.23 | 49.42 | 48.95 | 49.05 | 167,875 | +0.31(+0.63%) |
Feb 24, 2023 | 48.84 | 48.94 | 48.49 | 48.74 | 127,213 | -0.96(-1.94%) |
Feb 23, 2023 | 49.77 | 49.89 | 49.04 | 49.70 | 187,183 | +0.81(+1.67%) |
Feb 22, 2023 | 49.12 | 49.21 | 48.67 | 48.89 | 164,235 | -0.08(-0.16%) |
Feb 21, 2023 | 49.56 | 49.75 | 48.95 | 48.97 | 172,177 | -1.22(-2.44%) |
Feb 17, 2023 | 50.42 | 50.42 | 49.83 | 50.19 | 195,413 | -0.59(-1.15%) |
Feb 16, 2023 | 50.92 | 51.48 | 50.78 | 50.78 | 150,992 | -0.87(-1.69%) |
Feb 15, 2023 | 51.07 | 51.65 | 50.99 | 51.65 | 173,767 | +0.05(+0.10%) |
Feb 14, 2023 | 51.08 | 51.84 | 50.85 | 51.60 | 230,490 | +0.25(+0.48%) |
Feb 13, 2023 | 50.69 | 51.45 | 50.65 | 51.35 | 156,058 | +0.82(+1.63%) |
Feb 10, 2023 | 50.45 | 50.67 | 50.11 | 50.53 | 106,396 | -0.35(-0.68%) |
Feb 09, 2023 | 51.80 | 51.89 | 50.69 | 50.88 | 212,984 | -0.15(-0.29%) |
Feb 08, 2023 | 51.63 | 51.87 | 50.91 | 51.03 | 354,027 | -0.53(-1.02%) |
Feb 07, 2023 | 50.46 | 51.76 | 50.45 | 51.55 | 138,639 | +1.12(+2.23%) |
Feb 06, 2023 | 50.47 | 50.83 | 50.26 | 50.43 | 167,783 | -0.74(-1.44%) |
Feb 03, 2023 | 50.68 | 51.98 | 50.66 | 51.16 | 475,028 | -0.58(-1.11%) |
Feb 02, 2023 | 51.40 | 51.99 | 51.03 | 51.74 | 295,744 | +1.32(+2.62%) |
Feb 01, 2023 | 49.24 | 50.71 | 49.07 | 50.42 | 144,940 | +1.14(+2.32%) |
Jan 31, 2023 | 48.59 | 49.28 | 48.55 | 49.28 | 247,204 | +0.65(+1.33%) |
Jan 30, 2023 | 49.03 | 49.22 | 48.63 | 48.63 | 193,221 | -0.94(-1.90%) |
Jan 27, 2023 | 49.04 | 49.87 | 48.99 | 49.57 | 432,567 | +0.18(+0.36%) |
Jan 26, 2023 | 49.09 | 49.40 | 48.62 | 49.40 | 1,172,059 | +0.77(+1.57%) |
Jan 25, 2023 | 47.91 | 48.79 | 47.60 | 48.63 | 604,237 | -0.05(-0.10%) |
Jan 24, 2023 | 48.43 | 48.83 | 48.33 | 48.68 | 136,618 | -0.12(-0.24%) |
Jan 23, 2023 | 47.87 | 48.99 | 47.84 | 48.80 | 555,223 | +1.10(+2.31%) |
Jan 20, 2023 | 46.75 | 47.71 | 46.54 | 47.70 | 433,314 | +1.20(+2.59%) |
Jan 19, 2023 | 46.63 | 46.88 | 46.34 | 46.49 | 144,295 | -0.48(-1.02%) |
Jan 18, 2023 | 47.86 | 48.08 | 46.95 | 46.97 | 220,713 | -0.53(-1.11%) |
Jan 17, 2023 | 47.22 | 47.78 | 47.21 | 47.50 | 418,035 | +0.13(+0.27%) |
Jan 13, 2023 | 46.73 | 47.41 | 46.63 | 47.37 | 403,946 | +0.20(+0.42%) |
Jan 12, 2023 | 46.83 | 47.35 | 46.36 | 47.17 | 476,805 | +0.44(+0.94%) |
Jan 11, 2023 | 46.11 | 46.73 | 46.01 | 46.73 | 488,747 | +0.79(+1.71%) |
Jan 10, 2023 | 45.65 | 46.02 | 45.37 | 45.95 | 245,478 | +0.25(+0.54%) |
Jan 09, 2023 | 45.54 | 46.43 | 45.37 | 45.70 | 487,236 | +0.58(+1.28%) |
Jan 06, 2023 | 44.11 | 45.26 | 43.68 | 45.12 | 197,521 | +1.42(+3.25%) |
Jan 05, 2023 | 44.25 | 44.27 | 43.67 | 43.70 | 187,722 | -0.80(-1.79%) |
Jan 04, 2023 | 44.55 | 44.75 | 44.02 | 44.50 | 3,184,253 | +0.29(+0.65%) |