Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 50.74 | 50.81 | 50.35 | 50.54 | 1,646,975 | -0.05(-0.10%) |
Mar 30, 2023 | 50.41 | 50.60 | 50.38 | 50.59 | 1,560,324 | +0.32(+0.64%) |
Mar 29, 2023 | 50.60 | 50.66 | 50.15 | 50.26 | 2,951,908 | -0.22(-0.44%) |
Mar 28, 2023 | 50.60 | 50.63 | 50.36 | 50.49 | 2,320,136 | +0.17(+0.33%) |
Mar 27, 2023 | 50.43 | 50.53 | 50.27 | 50.32 | 2,144,698 | +0.31(+0.62%) |
Mar 24, 2023 | 50.01 | 50.12 | 49.73 | 50.01 | 1,868,836 | +0.40(+0.80%) |
Mar 23, 2023 | 49.84 | 50.11 | 49.48 | 49.61 | 1,847,838 | +0.02(+0.04%) |
Mar 22, 2023 | 49.64 | 50.12 | 49.57 | 49.59 | 2,599,122 | +0.39(+0.79%) |
Mar 21, 2023 | 49.27 | 49.30 | 48.86 | 49.20 | 2,681,240 | +0.55(+1.14%) |
Mar 20, 2023 | 48.48 | 48.81 | 48.36 | 48.65 | 2,781,377 | +0.82(+1.71%) |
Mar 17, 2023 | 48.02 | 48.05 | 47.66 | 47.83 | 4,048,597 | -0.55(-1.15%) |
Mar 16, 2023 | 48.25 | 48.48 | 48.12 | 48.39 | 1,951,132 | +0.67(+1.41%) |
Mar 15, 2023 | 47.30 | 47.82 | 47.27 | 47.71 | 2,747,984 | -0.62(-1.29%) |
Mar 14, 2023 | 47.97 | 48.37 | 47.79 | 48.34 | 1,945,594 | +0.52(+1.08%) |
Mar 13, 2023 | 48.23 | 48.41 | 47.77 | 47.82 | 2,903,096 | +0.39(+0.82%) |
Mar 10, 2023 | 47.96 | 48.03 | 47.33 | 47.43 | 1,799,321 | +0.01(+0.02%) |
Mar 09, 2023 | 47.82 | 47.85 | 47.36 | 47.42 | 1,554,171 | -0.12(-0.25%) |
Mar 08, 2023 | 47.52 | 47.63 | 47.35 | 47.54 | 1,142,554 | +0.17(+0.35%) |
Mar 07, 2023 | 48.12 | 48.19 | 47.30 | 47.37 | 1,961,360 | -0.80(-1.66%) |
Mar 06, 2023 | 48.09 | 48.38 | 48.02 | 48.17 | 2,328,130 | -0.33(-0.68%) |
Mar 03, 2023 | 48.59 | 48.65 | 48.33 | 48.50 | 2,477,202 | -0.54(-1.11%) |
Mar 02, 2023 | 48.39 | 49.08 | 48.37 | 49.05 | 1,818,668 | +0.50(+1.02%) |
Mar 01, 2023 | 48.61 | 48.67 | 48.31 | 48.55 | 1,598,933 | -0.04(-0.08%) |
Feb 28, 2023 | 48.74 | 48.85 | 48.57 | 48.59 | 1,278,061 | -0.55(-1.13%) |
Feb 27, 2023 | 49.22 | 49.28 | 49.05 | 49.15 | 1,269,539 | +0.21(+0.44%) |
Feb 24, 2023 | 48.72 | 48.97 | 48.62 | 48.93 | 1,523,575 | -0.41(-0.83%) |
Feb 23, 2023 | 49.30 | 49.42 | 49.05 | 49.34 | 1,672,399 | -0.12(-0.24%) |
Feb 22, 2023 | 49.72 | 49.82 | 49.44 | 49.46 | 1,777,066 | -0.18(-0.37%) |
Feb 21, 2023 | 49.31 | 49.72 | 49.23 | 49.64 | 1,546,241 | +0.26(+0.53%) |
Feb 17, 2023 | 48.92 | 49.55 | 48.91 | 49.38 | 2,035,149 | +0.35(+0.71%) |
Feb 16, 2023 | 48.82 | 49.22 | 48.75 | 49.04 | 2,008,955 | -0.71(-1.43%) |
Feb 15, 2023 | 49.47 | 49.75 | 49.15 | 49.75 | 1,929,122 | -0.24(-0.48%) |
Feb 14, 2023 | 50.33 | 50.48 | 49.88 | 49.99 | 2,915,155 | -0.06(-0.12%) |
Feb 13, 2023 | 49.11 | 50.08 | 49.06 | 50.05 | 2,114,793 | +1.88(+3.90%) |
Feb 10, 2023 | 48.15 | 48.28 | 48.00 | 48.17 | 1,736,136 | +0.09(+0.18%) |
Feb 09, 2023 | 48.61 | 48.65 | 48.06 | 48.08 | 1,432,891 | +0.19(+0.40%) |
Feb 08, 2023 | 47.94 | 47.99 | 47.71 | 47.89 | 1,864,407 | +0.08(+0.16%) |
Feb 07, 2023 | 47.59 | 47.83 | 47.38 | 47.81 | 1,980,690 | -0.68(-1.39%) |
Feb 06, 2023 | 48.54 | 48.59 | 48.22 | 48.49 | 1,466,719 | -0.24(-0.50%) |
Feb 03, 2023 | 48.65 | 48.82 | 48.40 | 48.73 | 1,451,259 | +0.24(+0.50%) |
Feb 02, 2023 | 48.52 | 48.68 | 48.25 | 48.49 | 2,464,496 | -0.88(-1.78%) |
Feb 01, 2023 | 49.02 | 49.49 | 48.77 | 49.36 | 2,442,479 | +0.08(+0.16%) |
Jan 31, 2023 | 48.76 | 49.30 | 48.69 | 49.29 | 2,100,321 | +0.84(+1.73%) |
Jan 30, 2023 | 48.45 | 48.64 | 48.42 | 48.45 | 1,480,508 | +0.40(+0.82%) |
Jan 27, 2023 | 48.16 | 48.17 | 47.81 | 48.05 | 1,108,894 | -0.29(-0.60%) |
Jan 26, 2023 | 48.30 | 48.34 | 47.99 | 48.34 | 1,632,425 | -0.36(-0.73%) |
Jan 25, 2023 | 48.29 | 48.72 | 48.23 | 48.70 | 1,616,274 | -0.13(-0.26%) |
Jan 24, 2023 | 49.00 | 54.44 | 42.77 | 48.82 | 1,265,630 | -0.27(-0.55%) |
Jan 23, 2023 | 49.06 | 49.20 | 48.92 | 49.09 | 1,425,072 | -0.11(-0.22%) |
Jan 20, 2023 | 48.64 | 49.21 | 48.58 | 49.20 | 2,501,267 | +0.63(+1.29%) |
Jan 19, 2023 | 48.44 | 48.87 | 48.30 | 48.57 | 3,098,809 | -0.04(-0.08%) |
Jan 18, 2023 | 49.26 | 49.38 | 48.44 | 48.61 | 2,977,754 | -0.67(-1.35%) |
Jan 17, 2023 | 49.28 | 49.54 | 49.20 | 49.28 | 2,676,022 | -0.34(-0.68%) |
Jan 13, 2023 | 49.42 | 49.83 | 49.40 | 49.61 | 1,980,287 | +0.21(+0.43%) |
Jan 12, 2023 | 48.95 | 49.51 | 48.82 | 49.40 | 2,506,210 | +0.24(+0.49%) |
Jan 11, 2023 | 49.48 | 49.48 | 48.93 | 49.16 | 1,334,968 | -0.04(-0.08%) |
Jan 10, 2023 | 49.29 | 49.34 | 49.07 | 49.20 | 1,390,612 | +0.06(+0.12%) |
Jan 09, 2023 | 49.04 | 49.40 | 48.92 | 49.14 | 1,963,663 | +0.14(+0.30%) |
Jan 06, 2023 | 48.24 | 49.04 | 48.23 | 49.00 | 1,709,543 | +0.69(+1.44%) |
Jan 05, 2023 | 48.54 | 48.70 | 48.22 | 48.30 | 1,653,512 | -0.70(-1.44%) |
Jan 04, 2023 | 48.93 | 49.15 | 48.80 | 49.01 | 1,868,880 | +0.33(+0.67%) |