Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 48.68 | 49.54 | 48.43 | 49.38 | 372,028 | +0.97(+2.01%) |
Mar 30, 2023 | 48.53 | 48.90 | 48.08 | 48.41 | 185,924 | +0.46(+0.96%) |
Mar 29, 2023 | 47.95 | 48.06 | 47.30 | 47.95 | 243,286 | +0.56(+1.18%) |
Mar 28, 2023 | 46.65 | 47.41 | 46.65 | 47.39 | 182,459 | +0.54(+1.15%) |
Mar 27, 2023 | 46.94 | 47.06 | 46.36 | 46.85 | 192,573 | +0.76(+1.64%) |
Mar 24, 2023 | 44.87 | 46.25 | 44.41 | 46.09 | 278,532 | +0.69(+1.51%) |
Mar 23, 2023 | 46.85 | 46.87 | 45.26 | 45.41 | 261,908 | -1.36(-2.90%) |
Mar 22, 2023 | 48.86 | 49.03 | 46.70 | 46.76 | 293,621 | -2.19(-4.48%) |
Mar 21, 2023 | 49.11 | 50.04 | 48.84 | 48.95 | 407,160 | +0.98(+2.05%) |
Mar 20, 2023 | 47.30 | 49.12 | 47.30 | 47.97 | 568,965 | +1.39(+2.97%) |
Mar 17, 2023 | 48.62 | 48.62 | 45.98 | 46.58 | 1,060,169 | -2.60(-5.29%) |
Mar 16, 2023 | 48.28 | 49.87 | 47.90 | 49.19 | 321,092 | +0.48(+0.99%) |
Mar 15, 2023 | 49.75 | 50.09 | 48.15 | 48.71 | 460,310 | -2.54(-4.96%) |
Mar 14, 2023 | 50.73 | 51.30 | 50.21 | 51.25 | 377,594 | +2.06(+4.19%) |
Mar 13, 2023 | 51.44 | 51.44 | 49.16 | 49.19 | 428,395 | -3.38(-6.43%) |
Mar 10, 2023 | 53.80 | 54.03 | 52.15 | 52.57 | 306,761 | -1.76(-3.24%) |
Mar 09, 2023 | 55.85 | 55.85 | 54.25 | 54.33 | 192,814 | -1.77(-3.15%) |
Mar 08, 2023 | 56.21 | 56.44 | 55.44 | 56.09 | 249,682 | -0.08(-0.14%) |
Mar 07, 2023 | 56.42 | 56.89 | 55.63 | 56.17 | 198,457 | -0.28(-0.49%) |
Mar 06, 2023 | 57.99 | 57.99 | 56.29 | 56.45 | 520,815 | -1.73(-2.97%) |
Mar 03, 2023 | 58.86 | 58.86 | 57.74 | 58.18 | 191,494 | -0.85(-1.44%) |
Mar 02, 2023 | 56.95 | 59.65 | 56.48 | 59.03 | 366,958 | +1.89(+3.30%) |
Mar 01, 2023 | 58.80 | 59.18 | 55.52 | 57.14 | 665,792 | -3.87(-6.35%) |
Feb 28, 2023 | 60.74 | 61.37 | 60.35 | 61.01 | 398,706 | +0.35(+0.58%) |
Feb 27, 2023 | 61.38 | 61.54 | 60.55 | 60.66 | 169,869 | -0.49(-0.80%) |
Feb 24, 2023 | 60.55 | 61.25 | 60.24 | 61.15 | 167,775 | +0.22(+0.35%) |
Feb 23, 2023 | 61.08 | 61.51 | 60.51 | 60.93 | 159,622 | +0.12(+0.19%) |
Feb 22, 2023 | 60.49 | 61.46 | 60.49 | 60.82 | 231,581 | +0.51(+0.84%) |
Feb 21, 2023 | 60.94 | 61.07 | 60.02 | 60.31 | 197,749 | -1.00(-1.63%) |
Feb 17, 2023 | 61.10 | 61.55 | 61.06 | 61.31 | 238,440 | +0.15(+0.24%) |
Feb 16, 2023 | 60.77 | 61.60 | 60.45 | 61.16 | 166,222 | -0.02(-0.03%) |
Feb 15, 2023 | 60.01 | 61.31 | 59.89 | 61.18 | 122,275 | +0.64(+1.05%) |
Feb 14, 2023 | 61.10 | 61.58 | 60.21 | 60.54 | 186,581 | -0.68(-1.12%) |
Feb 13, 2023 | 60.67 | 61.62 | 60.67 | 61.23 | 207,495 | +0.36(+0.59%) |
Feb 10, 2023 | 59.62 | 61.01 | 59.06 | 60.87 | 229,533 | +1.39(+2.33%) |
Feb 09, 2023 | 60.65 | 60.94 | 59.45 | 59.48 | 195,960 | -0.99(-1.63%) |
Feb 08, 2023 | 60.69 | 61.34 | 60.28 | 60.47 | 160,339 | -0.50(-0.82%) |
Feb 07, 2023 | 60.20 | 61.07 | 59.84 | 60.96 | 247,845 | +0.47(+0.78%) |
Feb 06, 2023 | 60.28 | 60.61 | 59.57 | 60.49 | 212,411 | -0.05(-0.08%) |
Feb 03, 2023 | 60.03 | 60.94 | 59.89 | 60.54 | 350,931 | +0.42(+0.70%) |
Feb 02, 2023 | 60.69 | 60.69 | 59.33 | 60.12 | 252,182 | -0.48(-0.79%) |
Feb 01, 2023 | 60.90 | 61.16 | 59.87 | 60.60 | 269,717 | -0.60(-0.97%) |
Jan 31, 2023 | 60.24 | 61.20 | 59.68 | 61.20 | 312,569 | +1.15(+1.92%) |
Jan 30, 2023 | 60.63 | 60.96 | 59.73 | 60.05 | 192,181 | -0.77(-1.27%) |
Jan 27, 2023 | 61.74 | 62.02 | 60.74 | 60.82 | 148,342 | -0.92(-1.49%) |
Jan 26, 2023 | 60.50 | 61.76 | 60.07 | 61.74 | 213,393 | +1.53(+2.55%) |
Jan 25, 2023 | 59.93 | 60.42 | 59.90 | 60.20 | 134,072 | +0.10(+0.16%) |
Jan 24, 2023 | 59.26 | 60.39 | 59.22 | 60.10 | 118,127 | +0.30(+0.51%) |
Jan 23, 2023 | 59.34 | 59.80 | 58.99 | 59.80 | 208,694 | +0.40(+0.67%) |
Jan 20, 2023 | 59.23 | 59.54 | 58.68 | 59.40 | 272,190 | +0.33(+0.56%) |
Jan 19, 2023 | 58.52 | 59.32 | 57.95 | 59.07 | 259,010 | +0.11(+0.18%) |
Jan 18, 2023 | 59.08 | 59.92 | 58.90 | 58.96 | 277,758 | -0.28(-0.48%) |
Jan 17, 2023 | 60.75 | 60.75 | 58.49 | 59.24 | 455,679 | -1.75(-2.87%) |
Jan 13, 2023 | 60.34 | 61.35 | 60.12 | 60.99 | 195,215 | +0.33(+0.55%) |
Jan 12, 2023 | 60.01 | 60.77 | 59.51 | 60.66 | 215,094 | +0.75(+1.26%) |
Jan 11, 2023 | 59.19 | 59.94 | 59.16 | 59.91 | 219,217 | +0.71(+1.21%) |
Jan 10, 2023 | 59.67 | 60.00 | 58.96 | 59.19 | 270,463 | -0.60(-1.00%) |
Jan 09, 2023 | 60.85 | 61.14 | 59.69 | 59.79 | 287,505 | -1.01(-1.66%) |
Jan 06, 2023 | 60.39 | 60.92 | 59.74 | 60.80 | 152,816 | +0.79(+1.32%) |
Jan 05, 2023 | 60.31 | 60.82 | 59.80 | 60.01 | 216,167 | -0.44(-0.73%) |
Jan 04, 2023 | 60.15 | 60.90 | 59.94 | 60.45 | 237,268 | +0.54(+0.90%) |