Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 51.22 | 51.84 | 50.72 | 51.70 | 191,373 | +1.03(+2.03%) |
Mar 30, 2023 | 51.19 | 51.51 | 50.26 | 50.67 | 117,674 | +0.03(+0.06%) |
Mar 29, 2023 | 50.95 | 51.33 | 49.89 | 50.64 | 94,632 | +0.51(+1.01%) |
Mar 28, 2023 | 50.86 | 51.73 | 50.02 | 50.14 | 88,422 | -0.70(-1.38%) |
Mar 27, 2023 | 50.76 | 51.32 | 49.94 | 50.84 | 112,866 | +1.24(+2.50%) |
Mar 24, 2023 | 48.37 | 50.10 | 47.43 | 49.60 | 106,275 | +0.63(+1.29%) |
Mar 23, 2023 | 49.11 | 50.89 | 48.40 | 48.97 | 111,705 | +0.20(+0.41%) |
Mar 22, 2023 | 49.66 | 50.55 | 48.63 | 48.77 | 97,872 | -1.13(-2.26%) |
Mar 21, 2023 | 49.03 | 50.16 | 49.00 | 49.90 | 146,968 | +2.30(+4.83%) |
Mar 20, 2023 | 46.16 | 48.74 | 46.16 | 47.60 | 137,488 | +2.37(+5.23%) |
Mar 17, 2023 | 46.74 | 47.32 | 45.16 | 45.24 | 669,275 | -2.34(-4.91%) |
Mar 16, 2023 | 45.58 | 48.28 | 45.17 | 47.57 | 124,844 | +1.17(+2.52%) |
Mar 15, 2023 | 48.27 | 48.53 | 45.26 | 46.41 | 179,116 | -3.55(-7.10%) |
Mar 14, 2023 | 50.78 | 51.01 | 49.24 | 49.95 | 129,363 | +1.29(+2.65%) |
Mar 13, 2023 | 48.97 | 50.89 | 48.55 | 48.66 | 201,625 | -1.79(-3.55%) |
Mar 10, 2023 | 53.20 | 54.77 | 50.15 | 50.46 | 175,804 | -2.80(-5.26%) |
Mar 09, 2023 | 55.40 | 56.06 | 53.06 | 53.26 | 174,741 | -2.04(-3.69%) |
Mar 08, 2023 | 54.46 | 55.42 | 53.70 | 55.30 | 146,706 | +1.06(+1.95%) |
Mar 07, 2023 | 54.68 | 55.95 | 53.97 | 54.24 | 135,428 | -0.36(-0.65%) |
Mar 06, 2023 | 58.13 | 58.18 | 53.49 | 54.60 | 195,882 | -3.58(-6.16%) |
Mar 03, 2023 | 56.20 | 58.27 | 53.13 | 58.18 | 249,818 | +2.13(+3.80%) |
Mar 02, 2023 | 54.57 | 56.35 | 53.97 | 56.05 | 300,175 | +1.36(+2.48%) |
Mar 01, 2023 | 52.42 | 54.89 | 51.88 | 54.69 | 167,315 | +2.70(+5.20%) |
Feb 28, 2023 | 49.30 | 52.49 | 49.08 | 51.99 | 219,488 | +2.76(+5.60%) |
Feb 27, 2023 | 46.27 | 49.45 | 46.15 | 49.23 | 164,914 | +3.25(+7.07%) |
Feb 24, 2023 | 42.05 | 46.10 | 41.03 | 45.98 | 142,300 | +0.60(+1.33%) |
Feb 23, 2023 | 45.68 | 46.86 | 43.58 | 45.38 | 155,220 | -0.20(-0.43%) |
Feb 22, 2023 | 45.79 | 46.76 | 44.99 | 45.58 | 164,990 | -0.50(-1.09%) |
Feb 21, 2023 | 48.21 | 48.73 | 46.02 | 46.08 | 93,623 | -2.60(-5.34%) |
Feb 17, 2023 | 48.86 | 49.46 | 48.22 | 48.68 | 131,660 | -0.01(-0.02%) |
Feb 16, 2023 | 46.63 | 49.19 | 46.01 | 48.69 | 239,670 | +2.49(+5.39%) |
Feb 15, 2023 | 46.01 | 46.63 | 45.27 | 46.20 | 74,752 | -0.23(-0.49%) |
Feb 14, 2023 | 45.93 | 47.22 | 45.46 | 46.43 | 88,640 | +0.16(+0.34%) |
Feb 13, 2023 | 45.68 | 46.61 | 44.50 | 46.27 | 141,974 | +0.53(+1.17%) |
Feb 10, 2023 | 45.17 | 46.15 | 44.41 | 45.74 | 104,975 | +0.37(+0.81%) |
Feb 09, 2023 | 47.07 | 47.07 | 44.87 | 45.37 | 127,276 | -1.28(-2.75%) |
Feb 08, 2023 | 46.82 | 47.03 | 45.98 | 46.65 | 92,706 | -0.40(-0.84%) |
Feb 07, 2023 | 46.98 | 48.14 | 46.46 | 47.05 | 136,854 | -0.13(-0.27%) |
Feb 06, 2023 | 48.29 | 48.29 | 45.37 | 47.18 | 122,398 | -1.03(-2.13%) |
Feb 03, 2023 | 46.97 | 48.40 | 46.97 | 48.21 | 113,716 | +0.74(+1.56%) |
Feb 02, 2023 | 46.18 | 47.55 | 45.41 | 47.46 | 158,144 | +1.72(+3.76%) |
Feb 01, 2023 | 43.85 | 46.43 | 43.39 | 45.75 | 179,607 | +2.04(+4.68%) |
Jan 31, 2023 | 42.06 | 43.71 | 42.01 | 43.70 | 103,553 | +1.72(+4.09%) |
Jan 30, 2023 | 41.56 | 42.57 | 41.48 | 41.98 | 79,692 | -0.05(-0.12%) |
Jan 27, 2023 | 42.73 | 43.51 | 41.78 | 42.03 | 84,552 | -0.38(-0.89%) |
Jan 26, 2023 | 41.75 | 42.44 | 40.75 | 42.41 | 53,453 | +0.72(+1.73%) |
Jan 25, 2023 | 40.73 | 41.82 | 40.48 | 41.69 | 90,840 | +1.10(+2.70%) |
Jan 24, 2023 | 40.60 | 40.98 | 40.13 | 40.59 | 82,949 | -0.19(-0.46%) |
Jan 23, 2023 | 40.95 | 41.24 | 40.14 | 40.78 | 84,501 | +0.85(+2.13%) |
Jan 20, 2023 | 39.40 | 40.03 | 38.26 | 39.93 | 65,099 | +1.03(+2.64%) |
Jan 19, 2023 | 38.77 | 39.22 | 37.51 | 38.90 | 114,759 | +0.13(+0.33%) |
Jan 18, 2023 | 40.53 | 42.15 | 38.63 | 38.77 | 160,518 | -1.59(-3.94%) |
Jan 17, 2023 | 41.34 | 43.70 | 39.97 | 40.36 | 228,231 | -0.57(-1.40%) |
Jan 13, 2023 | 38.47 | 41.19 | 37.61 | 40.94 | 173,417 | +2.35(+6.09%) |
Jan 12, 2023 | 36.45 | 38.63 | 35.87 | 38.58 | 116,789 | +2.62(+7.28%) |
Jan 11, 2023 | 34.44 | 36.19 | 34.32 | 35.97 | 79,508 | +1.53(+4.45%) |
Jan 10, 2023 | 33.47 | 34.48 | 32.62 | 34.44 | 38,170 | +1.22(+3.66%) |
Jan 09, 2023 | 34.14 | 34.80 | 33.13 | 33.22 | 40,953 | -0.42(-1.26%) |
Jan 06, 2023 | 32.49 | 34.07 | 32.49 | 33.65 | 50,900 | +1.42(+4.41%) |
Jan 05, 2023 | 32.41 | 32.70 | 31.86 | 32.22 | 39,048 | -0.19(-0.58%) |
Jan 04, 2023 | 33.10 | 34.12 | 32.13 | 32.41 | 59,569 | -0.58(-1.77%) |