Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 47.84 | 48.79 | 47.84 | 48.76 | 274,975 | +1.07(+2.25%) |
Mar 30, 2023 | 47.47 | 47.80 | 47.43 | 47.68 | 229,198 | +0.60(+1.27%) |
Mar 29, 2023 | 46.57 | 47.12 | 46.57 | 47.08 | 362,742 | +1.02(+2.20%) |
Mar 28, 2023 | 45.89 | 46.22 | 45.63 | 46.07 | 174,276 | -0.05(-0.10%) |
Mar 27, 2023 | 46.33 | 46.55 | 46.05 | 46.11 | 249,258 | +0.14(+0.29%) |
Mar 24, 2023 | 44.66 | 46.02 | 44.61 | 45.98 | 697,690 | +1.05(+2.35%) |
Mar 23, 2023 | 45.43 | 46.00 | 44.75 | 44.92 | 342,330 | -0.22(-0.49%) |
Mar 22, 2023 | 46.77 | 46.77 | 45.15 | 45.15 | 398,481 | -1.86(-3.95%) |
Mar 21, 2023 | 47.51 | 47.63 | 46.61 | 47.00 | 275,611 | -0.12(-0.27%) |
Mar 20, 2023 | 46.70 | 47.31 | 46.48 | 47.13 | 232,122 | +0.62(+1.32%) |
Mar 17, 2023 | 47.45 | 47.45 | 46.50 | 46.51 | 163,554 | -1.17(-2.46%) |
Mar 16, 2023 | 47.54 | 47.98 | 46.88 | 47.68 | 160,564 | -0.29(-0.60%) |
Mar 15, 2023 | 47.52 | 48.07 | 47.18 | 47.97 | 238,221 | -0.12(-0.24%) |
Mar 14, 2023 | 48.38 | 48.67 | 47.63 | 48.09 | 283,694 | +0.47(+0.99%) |
Mar 13, 2023 | 46.65 | 48.17 | 46.64 | 47.62 | 241,964 | +0.54(+1.14%) |
Mar 10, 2023 | 48.91 | 48.92 | 46.89 | 47.08 | 495,434 | -1.89(-3.87%) |
Mar 09, 2023 | 50.25 | 50.27 | 48.87 | 48.97 | 233,860 | -1.16(-2.32%) |
Mar 08, 2023 | 49.68 | 50.42 | 49.58 | 50.13 | 158,852 | +0.50(+1.01%) |
Mar 07, 2023 | 50.72 | 50.77 | 49.52 | 49.63 | 142,224 | -1.07(-2.10%) |
Mar 06, 2023 | 50.96 | 51.08 | 50.62 | 50.70 | 75,469 | -0.11(-0.21%) |
Mar 03, 2023 | 50.39 | 50.91 | 50.35 | 50.81 | 145,972 | +0.77(+1.54%) |
Mar 02, 2023 | 49.10 | 50.11 | 49.02 | 50.04 | 179,527 | +0.66(+1.34%) |
Mar 01, 2023 | 49.68 | 49.78 | 48.98 | 49.37 | 739,889 | -0.64(-1.29%) |
Feb 28, 2023 | 50.26 | 50.79 | 50.02 | 50.02 | 383,815 | -0.18(-0.36%) |
Feb 27, 2023 | 50.56 | 50.89 | 49.98 | 50.20 | 124,284 | +0.04(+0.08%) |
Feb 24, 2023 | 50.33 | 50.39 | 49.89 | 50.16 | 193,355 | -0.69(-1.36%) |
Feb 23, 2023 | 50.92 | 51.04 | 50.33 | 50.85 | 431,891 | +0.33(+0.65%) |
Feb 22, 2023 | 51.04 | 51.17 | 50.32 | 50.53 | 4,055,764 | -0.37(-0.74%) |
Feb 21, 2023 | 51.41 | 51.47 | 50.71 | 50.90 | 194,850 | -0.88(-1.71%) |
Feb 17, 2023 | 51.73 | 51.97 | 51.25 | 51.79 | 109,168 | -0.18(-0.35%) |
Feb 16, 2023 | 51.78 | 52.34 | 51.28 | 51.97 | 185,684 | -0.38(-0.73%) |
Feb 15, 2023 | 51.90 | 52.37 | 51.77 | 52.35 | 90,522 | +0.16(+0.31%) |
Feb 14, 2023 | 52.38 | 52.86 | 51.95 | 52.19 | 185,824 | -0.42(-0.80%) |
Feb 13, 2023 | 52.27 | 52.75 | 52.23 | 52.61 | 1,000,962 | +0.48(+0.92%) |
Feb 10, 2023 | 51.81 | 52.27 | 51.48 | 52.13 | 181,609 | +0.20(+0.39%) |
Feb 09, 2023 | 52.91 | 53.06 | 51.84 | 51.93 | 97,449 | -0.62(-1.17%) |
Feb 08, 2023 | 52.50 | 52.82 | 52.37 | 52.55 | 105,438 | -0.13(-0.26%) |
Feb 07, 2023 | 52.60 | 53.02 | 52.12 | 52.68 | 239,400 | -0.16(-0.31%) |
Feb 06, 2023 | 52.72 | 52.94 | 52.33 | 52.84 | 4,892,501 | -0.30(-0.56%) |
Feb 03, 2023 | 53.40 | 53.40 | 52.54 | 53.14 | 116,647 | -0.95(-1.76%) |
Feb 02, 2023 | 53.21 | 54.55 | 53.21 | 54.09 | 154,561 | +1.28(+2.42%) |
Feb 01, 2023 | 52.47 | 53.18 | 51.73 | 52.82 | 649,856 | +0.20(+0.38%) |
Jan 31, 2023 | 51.56 | 52.69 | 51.42 | 52.61 | 412,938 | +1.08(+2.09%) |
Jan 30, 2023 | 51.92 | 52.31 | 51.54 | 51.54 | 197,134 | -0.72(-1.38%) |
Jan 27, 2023 | 51.40 | 52.43 | 51.40 | 52.26 | 133,108 | +0.78(+1.51%) |
Jan 26, 2023 | 51.34 | 51.51 | 51.02 | 51.48 | 111,428 | +0.46(+0.90%) |
Jan 25, 2023 | 50.82 | 51.06 | 50.59 | 51.02 | 130,214 | -0.09(-0.17%) |
Jan 24, 2023 | 50.86 | 51.24 | 50.07 | 51.10 | 182,990 | +0.25(+0.49%) |
Jan 23, 2023 | 50.45 | 51.08 | 50.21 | 50.85 | 300,120 | +0.47(+0.93%) |
Jan 20, 2023 | 49.84 | 50.40 | 49.30 | 50.38 | 562,956 | +0.65(+1.31%) |
Jan 19, 2023 | 49.78 | 50.34 | 49.73 | 49.73 | 402,111 | -0.32(-0.63%) |
Jan 18, 2023 | 50.86 | 50.99 | 49.95 | 50.05 | 193,651 | -0.56(-1.10%) |
Jan 17, 2023 | 50.45 | 50.87 | 50.36 | 50.60 | 463,190 | +0.22(+0.44%) |
Jan 13, 2023 | 50.32 | 50.54 | 50.11 | 50.38 | 297,458 | -0.39(-0.78%) |
Jan 12, 2023 | 50.36 | 50.83 | 49.93 | 50.78 | 178,697 | +0.71(+1.42%) |
Jan 11, 2023 | 48.62 | 50.11 | 48.62 | 50.07 | 194,837 | +1.74(+3.60%) |
Jan 10, 2023 | 48.23 | 48.33 | 47.74 | 48.33 | 156,720 | +0.04(+0.08%) |
Jan 09, 2023 | 48.54 | 48.78 | 48.06 | 48.29 | 358,260 | -0.05(-0.10%) |
Jan 06, 2023 | 47.38 | 48.47 | 47.26 | 48.34 | 170,207 | +1.25(+2.65%) |
Jan 05, 2023 | 48.02 | 48.02 | 47.00 | 47.09 | 377,453 | -1.32(-2.72%) |
Jan 04, 2023 | 47.77 | 48.86 | 47.77 | 48.40 | 526,701 | +1.01(+2.13%) |