Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 48.48 | 49.35 | 48.23 | 49.19 | 373,506 | +0.97(+2.01%) |
Mar 30, 2023 | 48.34 | 48.71 | 47.89 | 48.22 | 186,663 | +0.46(+0.96%) |
Mar 29, 2023 | 47.76 | 47.87 | 47.11 | 47.76 | 244,252 | +0.56(+1.18%) |
Mar 28, 2023 | 46.47 | 47.22 | 46.47 | 47.20 | 183,184 | +0.54(+1.15%) |
Mar 27, 2023 | 46.75 | 46.87 | 46.18 | 46.66 | 193,337 | +0.75(+1.64%) |
Mar 24, 2023 | 44.69 | 46.07 | 44.24 | 45.91 | 279,639 | +0.68(+1.51%) |
Mar 23, 2023 | 46.66 | 46.68 | 45.08 | 45.23 | 262,949 | -1.35(-2.90%) |
Mar 22, 2023 | 48.67 | 48.83 | 46.52 | 46.58 | 294,787 | -2.18(-4.48%) |
Mar 21, 2023 | 48.91 | 49.84 | 48.65 | 48.76 | 408,778 | +0.98(+2.05%) |
Mar 20, 2023 | 47.11 | 48.92 | 47.11 | 47.78 | 571,225 | +1.38(+2.97%) |
Mar 17, 2023 | 48.43 | 48.43 | 45.79 | 46.40 | 1,064,380 | -2.59(-5.29%) |
Mar 16, 2023 | 48.09 | 49.67 | 47.71 | 48.99 | 322,367 | +0.48(+0.99%) |
Mar 15, 2023 | 49.55 | 49.89 | 47.96 | 48.51 | 462,138 | -2.53(-4.96%) |
Mar 14, 2023 | 50.53 | 51.10 | 50.02 | 51.05 | 379,094 | +2.05(+4.19%) |
Mar 13, 2023 | 51.23 | 51.23 | 48.96 | 48.99 | 430,096 | -3.37(-6.43%) |
Mar 10, 2023 | 53.59 | 53.81 | 51.95 | 52.36 | 307,980 | -1.75(-3.24%) |
Mar 09, 2023 | 55.63 | 55.63 | 54.03 | 54.11 | 193,580 | -1.76(-3.15%) |
Mar 08, 2023 | 55.99 | 56.21 | 55.22 | 55.87 | 250,674 | -0.08(-0.14%) |
Mar 07, 2023 | 56.19 | 56.66 | 55.41 | 55.95 | 199,246 | -0.27(-0.49%) |
Mar 06, 2023 | 57.76 | 57.76 | 56.07 | 56.22 | 522,884 | -1.72(-2.97%) |
Mar 03, 2023 | 58.63 | 58.63 | 57.51 | 57.95 | 192,254 | -0.85(-1.44%) |
Mar 02, 2023 | 56.72 | 59.42 | 56.25 | 58.80 | 368,416 | +1.88(+3.30%) |
Mar 01, 2023 | 58.57 | 58.95 | 55.30 | 56.92 | 668,437 | -3.86(-6.35%) |
Feb 28, 2023 | 60.50 | 61.12 | 60.11 | 60.77 | 400,290 | +0.35(+0.58%) |
Feb 27, 2023 | 61.14 | 61.30 | 60.31 | 60.42 | 170,543 | -0.49(-0.80%) |
Feb 24, 2023 | 60.31 | 61.01 | 60.00 | 60.91 | 168,441 | +0.21(+0.35%) |
Feb 23, 2023 | 60.84 | 61.27 | 60.28 | 60.69 | 160,256 | +0.12(+0.19%) |
Feb 22, 2023 | 60.26 | 61.21 | 60.26 | 60.58 | 232,501 | +0.51(+0.84%) |
Feb 21, 2023 | 60.70 | 60.83 | 59.78 | 60.07 | 198,534 | -0.99(-1.63%) |
Feb 17, 2023 | 60.86 | 61.31 | 60.82 | 61.06 | 239,387 | +0.15(+0.24%) |
Feb 16, 2023 | 60.53 | 61.36 | 60.21 | 60.92 | 166,882 | -0.02(-0.03%) |
Feb 15, 2023 | 59.77 | 61.06 | 59.65 | 60.94 | 122,761 | +0.63(+1.05%) |
Feb 14, 2023 | 60.86 | 61.34 | 59.97 | 60.30 | 187,322 | -0.68(-1.12%) |
Feb 13, 2023 | 60.43 | 61.38 | 60.43 | 60.99 | 208,319 | +0.36(+0.59%) |
Feb 10, 2023 | 59.39 | 60.77 | 58.82 | 60.63 | 230,445 | +1.38(+2.33%) |
Feb 09, 2023 | 60.41 | 60.70 | 59.22 | 59.24 | 196,738 | -0.98(-1.63%) |
Feb 08, 2023 | 60.45 | 61.09 | 60.04 | 60.23 | 160,976 | -0.50(-0.82%) |
Feb 07, 2023 | 59.96 | 60.83 | 59.60 | 60.72 | 248,830 | +0.47(+0.78%) |
Feb 06, 2023 | 60.04 | 60.37 | 59.33 | 60.26 | 213,255 | -0.05(-0.08%) |
Feb 03, 2023 | 59.79 | 60.70 | 59.66 | 60.30 | 352,325 | +0.42(+0.70%) |
Feb 02, 2023 | 60.45 | 60.45 | 59.10 | 59.89 | 253,184 | -0.48(-0.79%) |
Feb 01, 2023 | 60.65 | 60.92 | 59.63 | 60.36 | 270,788 | -0.59(-0.97%) |
Jan 31, 2023 | 60.00 | 60.96 | 59.45 | 60.96 | 313,810 | +1.15(+1.92%) |
Jan 30, 2023 | 60.39 | 60.72 | 59.49 | 59.81 | 192,945 | -0.77(-1.27%) |
Jan 27, 2023 | 61.49 | 61.77 | 60.50 | 60.58 | 148,931 | -0.92(-1.49%) |
Jan 26, 2023 | 60.27 | 61.51 | 59.84 | 61.49 | 214,241 | +1.53(+2.55%) |
Jan 25, 2023 | 59.69 | 60.18 | 59.66 | 59.96 | 134,605 | +0.10(+0.16%) |
Jan 24, 2023 | 59.03 | 60.15 | 58.98 | 59.87 | 118,596 | +0.30(+0.51%) |
Jan 23, 2023 | 59.11 | 59.56 | 58.76 | 59.56 | 209,523 | +0.40(+0.67%) |
Jan 20, 2023 | 59.00 | 59.30 | 58.44 | 59.16 | 273,271 | +0.33(+0.56%) |
Jan 19, 2023 | 58.29 | 59.09 | 57.72 | 58.83 | 260,039 | +0.11(+0.18%) |
Jan 18, 2023 | 58.84 | 59.68 | 58.67 | 58.73 | 278,861 | -0.28(-0.48%) |
Jan 17, 2023 | 60.51 | 60.51 | 58.26 | 59.01 | 457,489 | -1.74(-2.87%) |
Jan 13, 2023 | 60.10 | 61.10 | 59.89 | 60.75 | 195,991 | +0.33(+0.55%) |
Jan 12, 2023 | 59.77 | 60.53 | 59.27 | 60.42 | 215,948 | +0.75(+1.26%) |
Jan 11, 2023 | 58.96 | 59.70 | 58.92 | 59.67 | 220,088 | +0.71(+1.21%) |
Jan 10, 2023 | 59.44 | 59.76 | 58.73 | 58.96 | 271,538 | -0.59(-1.00%) |
Jan 09, 2023 | 60.61 | 60.90 | 59.46 | 59.55 | 288,647 | -1.00(-1.66%) |
Jan 06, 2023 | 60.15 | 60.68 | 59.51 | 60.56 | 153,423 | +0.79(+1.32%) |
Jan 05, 2023 | 60.07 | 60.58 | 59.56 | 59.77 | 217,026 | -0.44(-0.73%) |
Jan 04, 2023 | 59.91 | 60.65 | 59.70 | 60.21 | 238,211 | +0.54(+0.90%) |