Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 44.81 | 45.68 | 44.81 | 45.67 | 325,127 | +0.83(+1.85%) |
Mar 30, 2023 | 44.68 | 45.40 | 44.68 | 44.84 | 201,169 | +0.22(+0.49%) |
Mar 29, 2023 | 43.95 | 44.90 | 43.87 | 44.62 | 298,153 | +0.72(+1.64%) |
Mar 28, 2023 | 43.63 | 43.96 | 43.40 | 43.90 | 185,808 | +0.03(+0.07%) |
Mar 27, 2023 | 43.52 | 44.21 | 43.44 | 43.87 | 475,031 | +0.21(+0.48%) |
Mar 24, 2023 | 43.02 | 43.66 | 43.00 | 43.66 | 274,246 | +0.52(+1.21%) |
Mar 23, 2023 | 43.87 | 44.13 | 43.14 | 43.14 | 322,727 | -0.71(-1.62%) |
Mar 22, 2023 | 44.03 | 44.58 | 43.85 | 43.85 | 269,605 | -0.14(-0.32%) |
Mar 21, 2023 | 44.63 | 44.86 | 43.96 | 43.99 | 267,714 | -0.43(-0.97%) |
Mar 20, 2023 | 44.27 | 44.63 | 43.73 | 44.42 | 497,099 | -0.11(-0.25%) |
Mar 17, 2023 | 44.80 | 44.80 | 43.46 | 44.53 | 1,322,602 | -0.26(-0.58%) |
Mar 16, 2023 | 43.46 | 44.90 | 43.09 | 44.79 | 417,623 | +1.03(+2.35%) |
Mar 15, 2023 | 43.90 | 43.91 | 42.88 | 43.76 | 383,563 | -0.71(-1.60%) |
Mar 14, 2023 | 44.37 | 45.08 | 43.91 | 44.47 | 388,668 | +0.40(+0.91%) |
Mar 13, 2023 | 43.99 | 44.73 | 43.80 | 44.07 | 678,604 | -0.29(-0.65%) |
Mar 10, 2023 | 45.20 | 45.20 | 44.02 | 44.36 | 486,498 | -0.90(-1.99%) |
Mar 09, 2023 | 46.01 | 46.33 | 45.24 | 45.26 | 514,804 | -0.81(-1.76%) |
Mar 08, 2023 | 45.37 | 46.49 | 45.37 | 46.07 | 235,184 | +0.65(+1.43%) |
Mar 07, 2023 | 46.63 | 46.72 | 45.37 | 45.42 | 344,921 | -1.22(-2.62%) |
Mar 06, 2023 | 45.83 | 46.84 | 45.83 | 46.64 | 556,224 | +0.86(+1.88%) |
Mar 03, 2023 | 45.57 | 46.25 | 45.12 | 45.78 | 291,757 | +0.44(+0.97%) |
Mar 02, 2023 | 45.09 | 45.64 | 44.47 | 45.34 | 474,162 | +0.23(+0.51%) |
Mar 01, 2023 | 45.27 | 46.12 | 44.90 | 45.11 | 793,758 | +0.17(+0.38%) |
Feb 28, 2023 | 45.36 | 45.73 | 44.75 | 44.94 | 472,613 | -0.56(-1.23%) |
Feb 27, 2023 | 46.47 | 46.73 | 45.31 | 45.50 | 526,718 | -0.93(-2.00%) |
Feb 24, 2023 | 46.49 | 46.50 | 45.66 | 46.43 | 344,841 | -0.07(-0.15%) |
Feb 23, 2023 | 46.68 | 47.25 | 46.16 | 46.50 | 263,242 | -0.02(-0.04%) |
Feb 22, 2023 | 46.41 | 46.94 | 46.21 | 46.52 | 337,573 | -0.02(-0.04%) |
Feb 21, 2023 | 46.63 | 46.82 | 46.43 | 46.54 | 567,793 | -0.46(-0.98%) |
Feb 17, 2023 | 47.00 | 0 | +0.69(+1.49%) | |||
Feb 16, 2023 | 46.36 | 46.56 | 46.00 | 46.31 | 305,766 | -0.19(-0.41%) |
Feb 15, 2023 | 46.44 | 46.94 | 46.13 | 46.50 | 218,996 | -0.10(-0.21%) |
Feb 14, 2023 | 45.75 | 46.87 | 45.50 | 46.60 | 276,597 | +0.85(+1.86%) |
Feb 13, 2023 | 45.60 | 45.82 | 45.52 | 45.75 | 295,283 | +0.09(+0.20%) |
Feb 10, 2023 | 45.46 | 45.85 | 45.12 | 45.66 | 251,484 | +0.07(+0.15%) |
Feb 09, 2023 | 45.49 | 46.24 | 45.37 | 45.59 | 293,850 | +0.41(+0.91%) |
Feb 08, 2023 | 46.02 | 46.02 | 44.74 | 45.18 | 391,411 | -0.72(-1.57%) |
Feb 07, 2023 | 46.36 | 46.51 | 45.76 | 45.90 | 359,256 | -0.53(-1.14%) |
Feb 06, 2023 | 46.62 | 46.71 | 45.91 | 46.43 | 467,406 | -0.38(-0.81%) |
Feb 03, 2023 | 46.46 | 47.13 | 46.37 | 46.81 | 351,584 | +0.56(+1.21%) |
Feb 02, 2023 | 46.36 | 46.54 | 45.76 | 46.25 | 640,415 | +1.07(+2.37%) |
Feb 01, 2023 | 46.68 | 46.78 | 45.18 | 45.18 | 562,249 | -1.72(-3.67%) |
Jan 31, 2023 | 46.86 | 47.52 | 46.55 | 46.90 | 407,509 | +0.12(+0.26%) |
Jan 30, 2023 | 46.81 | 47.12 | 46.55 | 46.78 | 206,263 | -0.03(-0.06%) |
Jan 27, 2023 | 47.77 | 47.90 | 46.62 | 46.81 | 342,316 | -1.00(-2.09%) |
Jan 26, 2023 | 48.01 | 48.20 | 47.38 | 47.81 | 210,234 | -0.03(-0.06%) |
Jan 25, 2023 | 47.65 | 48.25 | 47.35 | 47.84 | 365,126 | -0.13(-0.27%) |
Jan 24, 2023 | 47.97 | 48.16 | 47.54 | 47.97 | 166,504 | -0.15(-0.31%) |
Jan 23, 2023 | 46.78 | 48.22 | 46.78 | 48.12 | 255,987 | +0.96(+2.04%) |
Jan 20, 2023 | 46.61 | 47.39 | 46.18 | 47.16 | 299,635 | +1.02(+2.21%) |
Jan 19, 2023 | 46.50 | 46.55 | 46.10 | 46.14 | 325,946 | -0.69(-1.47%) |
Jan 18, 2023 | 46.84 | 47.50 | 46.80 | 46.83 | 460,125 | +0.13(+0.28%) |
Jan 17, 2023 | 45.96 | 46.88 | 45.96 | 46.70 | 270,424 | +0.58(+1.26%) |
Jan 16, 2023 | 46.25 | 46.81 | 46.02 | 46.12 | 109,652 | +0.00(+0.00%) |
Jan 13, 2023 | 45.46 | 46.53 | 45.40 | 46.12 | 338,238 | +0.54(+1.18%) |
Jan 12, 2023 | 45.71 | 45.91 | 45.10 | 45.58 | 457,097 | -0.12(-0.26%) |
Jan 11, 2023 | 45.01 | 45.86 | 45.01 | 45.70 | 525,842 | +0.90(+2.01%) |
Jan 10, 2023 | 44.88 | 45.16 | 44.59 | 44.80 | 314,810 | -0.22(-0.49%) |
Jan 09, 2023 | 44.17 | 45.38 | 44.17 | 45.02 | 325,439 | +0.76(+1.72%) |
Jan 06, 2023 | 43.60 | 44.37 | 43.60 | 44.26 | 330,154 | +0.63(+1.44%) |
Jan 05, 2023 | 43.40 | 43.71 | 42.88 | 43.63 | 549,734 | +0.10(+0.23%) |
Jan 04, 2023 | 43.07 | 43.82 | 43.00 | 43.53 | 277,824 | +0.62(+1.44%) |