Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 44.09 | 44.80 | 43.17 | 44.15 | 262,255 | +0.61(+1.40%) |
Mar 30, 2023 | 45.25 | 45.46 | 43.20 | 43.54 | 267,535 | -1.40(-3.12%) |
Mar 29, 2023 | 45.18 | 45.85 | 44.18 | 44.94 | 215,895 | +0.34(+0.77%) |
Mar 28, 2023 | 44.67 | 45.27 | 44.11 | 44.60 | 199,908 | -0.21(-0.47%) |
Mar 27, 2023 | 44.36 | 45.25 | 44.36 | 44.81 | 226,233 | +1.38(+3.18%) |
Mar 24, 2023 | 41.33 | 43.55 | 40.90 | 43.43 | 257,698 | +1.47(+3.50%) |
Mar 23, 2023 | 44.68 | 44.81 | 41.88 | 41.96 | 216,337 | -2.18(-4.94%) |
Mar 22, 2023 | 46.11 | 46.28 | 44.06 | 44.14 | 291,639 | -1.99(-4.32%) |
Mar 21, 2023 | 47.06 | 47.71 | 45.80 | 46.13 | 474,824 | +0.89(+1.96%) |
Mar 20, 2023 | 46.36 | 47.21 | 45.21 | 45.25 | 558,040 | -0.11(-0.25%) |
Mar 17, 2023 | 47.35 | 47.43 | 45.18 | 45.36 | 1,068,104 | -2.33(-4.89%) |
Mar 16, 2023 | 45.17 | 49.02 | 44.75 | 47.69 | 698,424 | +1.92(+4.20%) |
Mar 15, 2023 | 42.84 | 46.87 | 42.45 | 45.77 | 683,157 | +0.90(+2.02%) |
Mar 14, 2023 | 49.19 | 49.51 | 44.35 | 44.86 | 422,427 | -0.90(-1.96%) |
Mar 13, 2023 | 48.50 | 49.11 | 44.98 | 45.76 | 1,098,769 | -4.69(-9.29%) |
Mar 10, 2023 | 49.20 | 51.38 | 47.20 | 50.45 | 386,781 | +0.60(+1.20%) |
Mar 09, 2023 | 52.33 | 52.33 | 49.60 | 49.85 | 203,739 | -2.80(-5.32%) |
Mar 08, 2023 | 52.87 | 53.22 | 52.31 | 52.65 | 89,263 | -0.03(-0.05%) |
Mar 07, 2023 | 53.48 | 53.79 | 52.64 | 52.68 | 181,300 | -1.06(-1.97%) |
Mar 06, 2023 | 54.98 | 55.10 | 53.45 | 53.73 | 194,485 | -1.33(-2.42%) |
Mar 03, 2023 | 54.50 | 55.21 | 53.88 | 55.07 | 101,699 | +0.78(+1.44%) |
Mar 02, 2023 | 53.90 | 54.45 | 52.92 | 54.28 | 144,261 | -0.35(-0.65%) |
Mar 01, 2023 | 55.85 | 56.08 | 54.51 | 54.64 | 297,850 | -1.43(-2.55%) |
Feb 28, 2023 | 57.22 | 57.41 | 55.96 | 56.07 | 179,624 | -1.09(-1.90%) |
Feb 27, 2023 | 58.24 | 58.24 | 56.84 | 57.15 | 155,423 | -0.49(-0.84%) |
Feb 24, 2023 | 57.24 | 57.91 | 56.95 | 57.64 | 138,050 | -0.12(-0.21%) |
Feb 23, 2023 | 57.76 | 57.91 | 57.13 | 57.76 | 75,688 | +0.37(+0.65%) |
Feb 22, 2023 | 57.70 | 57.89 | 57.08 | 57.39 | 164,332 | +0.04(+0.07%) |
Feb 21, 2023 | 57.75 | 58.09 | 56.97 | 57.35 | 134,056 | -0.72(-1.25%) |
Feb 17, 2023 | 58.83 | 58.96 | 58.01 | 58.08 | 159,140 | -0.51(-0.88%) |
Feb 16, 2023 | 59.12 | 59.33 | 57.16 | 58.59 | 127,114 | -0.87(-1.46%) |
Feb 15, 2023 | 58.12 | 59.68 | 58.05 | 59.46 | 94,491 | +0.83(+1.41%) |
Feb 14, 2023 | 59.67 | 60.76 | 58.34 | 58.63 | 116,269 | -1.32(-2.21%) |
Feb 13, 2023 | 59.36 | 60.03 | 59.35 | 59.95 | 64,524 | +0.41(+0.69%) |
Feb 10, 2023 | 59.94 | 60.48 | 59.32 | 59.54 | 107,384 | -0.58(-0.97%) |
Feb 09, 2023 | 61.35 | 61.71 | 59.93 | 60.12 | 108,882 | -0.84(-1.37%) |
Feb 08, 2023 | 61.34 | 61.66 | 60.67 | 60.96 | 81,798 | -0.68(-1.10%) |
Feb 07, 2023 | 60.77 | 61.81 | 55.77 | 61.64 | 169,552 | +0.70(+1.16%) |
Feb 06, 2023 | 61.37 | 61.93 | 60.48 | 60.93 | 182,505 | -0.80(-1.30%) |
Feb 03, 2023 | 61.26 | 62.02 | 60.21 | 61.73 | 266,954 | -0.03(-0.05%) |
Feb 02, 2023 | 59.05 | 61.76 | 58.54 | 61.76 | 234,198 | +2.99(+5.09%) |
Feb 01, 2023 | 57.67 | 59.55 | 57.51 | 58.77 | 269,475 | +0.72(+1.24%) |
Jan 31, 2023 | 56.10 | 58.18 | 55.85 | 58.05 | 263,801 | +2.04(+3.63%) |
Jan 30, 2023 | 55.91 | 56.57 | 55.59 | 56.01 | 175,614 | -0.13(-0.24%) |
Jan 27, 2023 | 56.12 | 56.41 | 55.35 | 56.15 | 160,815 | -0.01(-0.02%) |
Jan 26, 2023 | 56.36 | 57.20 | 55.78 | 56.16 | 153,406 | +0.37(+0.66%) |
Jan 25, 2023 | 55.43 | 56.86 | 54.97 | 55.79 | 173,152 | -0.35(-0.62%) |
Jan 24, 2023 | 55.71 | 56.76 | 54.66 | 56.14 | 358,035 | -1.94(-3.34%) |
Jan 23, 2023 | 57.42 | 58.36 | 57.42 | 58.08 | 125,043 | +0.55(+0.95%) |
Jan 20, 2023 | 56.75 | 58.36 | 56.11 | 57.53 | 227,098 | +1.46(+2.60%) |
Jan 19, 2023 | 55.90 | 56.82 | 55.33 | 56.07 | 126,836 | -0.15(-0.27%) |
Jan 18, 2023 | 58.20 | 58.20 | 55.88 | 56.22 | 103,256 | -2.17(-3.71%) |
Jan 17, 2023 | 57.84 | 58.48 | 57.84 | 58.39 | 69,782 | +0.04(+0.06%) |
Jan 13, 2023 | 57.57 | 58.73 | 57.06 | 58.35 | 87,150 | +0.07(+0.11%) |
Jan 12, 2023 | 57.25 | 58.50 | 56.80 | 58.29 | 124,073 | +1.34(+2.34%) |
Jan 11, 2023 | 55.99 | 56.96 | 55.78 | 56.95 | 161,209 | +1.30(+2.33%) |
Jan 10, 2023 | 55.06 | 55.90 | 54.30 | 55.65 | 160,376 | +0.45(+0.82%) |
Jan 09, 2023 | 56.02 | 56.14 | 54.82 | 55.20 | 112,258 | -0.48(-0.87%) |
Jan 06, 2023 | 54.76 | 55.74 | 54.59 | 55.68 | 112,169 | +1.58(+2.92%) |
Jan 05, 2023 | 54.14 | 54.60 | 53.24 | 54.10 | 182,821 | -0.41(-0.75%) |
Jan 04, 2023 | 55.32 | 55.69 | 54.07 | 54.51 | 203,143 | -0.66(-1.20%) |