Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 51.11 | 52.49 | 51.11 | 52.17 | 77,640 | +1.36(+2.68%) |
Mar 30, 2023 | 52.00 | 52.23 | 50.61 | 50.80 | 49,497 | -0.87(-1.68%) |
Mar 29, 2023 | 53.15 | 53.54 | 51.44 | 51.67 | 52,387 | -1.24(-2.34%) |
Mar 28, 2023 | 53.47 | 54.23 | 52.90 | 52.90 | 56,827 | -0.59(-1.11%) |
Mar 27, 2023 | 53.42 | 53.84 | 52.70 | 53.50 | 59,849 | +0.74(+1.40%) |
Mar 24, 2023 | 51.88 | 53.62 | 51.69 | 52.76 | 60,232 | +0.88(+1.69%) |
Mar 23, 2023 | 52.37 | 53.16 | 51.43 | 51.88 | 63,679 | -0.37(-0.71%) |
Mar 22, 2023 | 54.13 | 54.81 | 52.25 | 52.25 | 92,615 | -1.99(-3.66%) |
Mar 21, 2023 | 54.17 | 54.65 | 53.27 | 54.24 | 85,816 | +0.92(+1.73%) |
Mar 20, 2023 | 52.80 | 54.61 | 52.05 | 53.31 | 138,385 | +1.54(+2.97%) |
Mar 17, 2023 | 53.95 | 54.31 | 51.66 | 51.78 | 249,371 | -2.71(-4.97%) |
Mar 16, 2023 | 52.73 | 55.64 | 52.02 | 54.48 | 134,316 | +1.12(+2.10%) |
Mar 15, 2023 | 55.32 | 56.77 | 51.99 | 53.36 | 203,672 | -3.53(-6.21%) |
Mar 14, 2023 | 55.65 | 57.41 | 54.98 | 56.90 | 147,680 | +2.83(+5.24%) |
Mar 13, 2023 | 55.55 | 56.98 | 53.31 | 54.06 | 266,766 | -2.55(-4.50%) |
Mar 10, 2023 | 53.63 | 58.19 | 52.11 | 56.61 | 217,545 | +5.33(+10.40%) |
Mar 09, 2023 | 53.03 | 53.58 | 51.03 | 51.28 | 112,295 | -1.82(-3.43%) |
Mar 08, 2023 | 54.30 | 54.69 | 52.87 | 53.10 | 123,383 | -0.72(-1.34%) |
Mar 07, 2023 | 53.66 | 54.07 | 53.19 | 53.82 | 78,120 | -0.06(-0.11%) |
Mar 06, 2023 | 53.53 | 54.04 | 52.90 | 53.88 | 164,457 | +0.47(+0.87%) |
Mar 03, 2023 | 52.48 | 53.43 | 51.69 | 53.41 | 121,711 | +1.28(+2.46%) |
Mar 02, 2023 | 50.82 | 52.23 | 50.25 | 52.13 | 73,042 | +0.82(+1.59%) |
Mar 01, 2023 | 51.10 | 51.52 | 50.34 | 51.31 | 125,619 | +0.21(+0.42%) |
Feb 28, 2023 | 51.94 | 52.99 | 51.03 | 51.09 | 181,871 | -0.96(-1.85%) |
Feb 27, 2023 | 50.53 | 53.13 | 50.34 | 52.06 | 147,200 | +1.68(+3.34%) |
Feb 24, 2023 | 47.77 | 50.49 | 47.59 | 50.37 | 105,025 | +1.84(+3.79%) |
Feb 23, 2023 | 48.78 | 49.44 | 47.22 | 48.53 | 97,692 | -0.14(-0.28%) |
Feb 22, 2023 | 49.31 | 50.07 | 48.36 | 48.67 | 70,215 | -0.63(-1.28%) |
Feb 21, 2023 | 49.97 | 50.51 | 48.71 | 49.30 | 127,394 | -1.69(-3.32%) |
Feb 17, 2023 | 48.98 | 51.04 | 48.56 | 51.00 | 72,381 | +2.13(+4.36%) |
Feb 16, 2023 | 48.37 | 49.15 | 47.97 | 48.87 | 72,605 | -0.71(-1.43%) |
Feb 15, 2023 | 47.07 | 49.69 | 46.90 | 49.58 | 85,876 | +2.18(+4.60%) |
Feb 14, 2023 | 48.65 | 48.68 | 47.14 | 47.39 | 73,003 | -0.63(-1.31%) |
Feb 13, 2023 | 47.79 | 48.69 | 47.00 | 48.02 | 71,170 | +0.39(+0.81%) |
Feb 10, 2023 | 47.13 | 47.91 | 46.59 | 47.64 | 70,657 | +0.60(+1.27%) |
Feb 09, 2023 | 47.10 | 47.72 | 46.75 | 47.04 | 172,350 | +0.39(+0.83%) |
Feb 08, 2023 | 48.48 | 48.86 | 46.57 | 46.65 | 80,272 | -2.04(-4.18%) |
Feb 07, 2023 | 47.56 | 48.81 | 47.02 | 48.69 | 71,735 | +0.65(+1.35%) |
Feb 06, 2023 | 48.75 | 49.44 | 47.05 | 48.04 | 67,298 | -0.69(-1.41%) |
Feb 03, 2023 | 49.38 | 50.19 | 48.49 | 48.73 | 84,247 | -0.95(-1.91%) |
Feb 02, 2023 | 48.86 | 49.71 | 48.47 | 49.67 | 78,674 | +1.46(+3.02%) |
Feb 01, 2023 | 48.74 | 48.95 | 47.64 | 48.21 | 95,552 | -0.27(-0.56%) |
Jan 31, 2023 | 47.90 | 48.80 | 47.90 | 48.49 | 76,770 | +0.79(+1.66%) |
Jan 30, 2023 | 48.47 | 49.81 | 47.36 | 47.69 | 40,043 | -1.06(-2.18%) |
Jan 27, 2023 | 48.59 | 49.03 | 48.14 | 48.76 | 31,618 | +0.06(+0.12%) |
Jan 26, 2023 | 48.72 | 49.43 | 48.09 | 48.70 | 55,352 | +0.44(+0.92%) |
Jan 25, 2023 | 48.04 | 48.30 | 46.94 | 48.25 | 100,842 | -0.03(-0.06%) |
Jan 24, 2023 | 47.63 | 48.49 | 47.22 | 48.28 | 64,222 | +0.97(+2.04%) |
Jan 23, 2023 | 45.14 | 47.72 | 45.14 | 47.32 | 109,774 | +1.93(+4.26%) |
Jan 20, 2023 | 45.26 | 45.42 | 43.45 | 45.39 | 159,425 | +0.49(+1.10%) |
Jan 19, 2023 | 45.73 | 46.36 | 44.42 | 44.89 | 242,815 | -0.01(-0.02%) |
Jan 18, 2023 | 44.14 | 45.38 | 43.50 | 44.90 | 352,182 | +1.11(+2.54%) |
Jan 17, 2023 | 41.40 | 43.87 | 40.43 | 43.79 | 327,680 | +2.09(+5.00%) |
Jan 13, 2023 | 40.80 | 42.57 | 40.24 | 41.71 | 262,902 | +0.53(+1.29%) |
Jan 12, 2023 | 40.34 | 41.59 | 39.48 | 41.18 | 193,351 | +1.39(+3.50%) |
Jan 11, 2023 | 39.89 | 40.62 | 38.65 | 39.78 | 189,556 | +0.04(+0.10%) |
Jan 10, 2023 | 38.89 | 40.02 | 37.92 | 39.75 | 194,966 | +1.22(+3.16%) |
Jan 09, 2023 | 38.74 | 39.56 | 38.38 | 38.53 | 42,890 | +0.16(+0.43%) |
Jan 06, 2023 | 38.09 | 38.83 | 37.17 | 38.37 | 48,589 | +0.73(+1.95%) |
Jan 05, 2023 | 38.31 | 38.49 | 37.38 | 37.63 | 109,650 | -1.27(-3.25%) |
Jan 04, 2023 | 38.89 | 39.56 | 38.56 | 38.90 | 94,887 | +0.64(+1.67%) |