Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 51.74 | 51.74 | 51.69 | 51.69 | 209 | -0.11(-0.20%) |
Mar 30, 2023 | 51.69 | 51.80 | 51.69 | 51.80 | 1,794 | +0.44(+0.85%) |
Mar 29, 2023 | 51.31 | 51.36 | 51.12 | 51.36 | 1,037 | +0.43(+0.85%) |
Mar 28, 2023 | 50.80 | 50.93 | 50.80 | 50.93 | 657 | +0.26(+0.51%) |
Mar 27, 2023 | 50.67 | 50.67 | 50.67 | 50.67 | 291 | +0.08(+0.16%) |
Mar 24, 2023 | 50.23 | 50.62 | 50.23 | 50.59 | 1,383 | +0.01(+0.01%) |
Mar 23, 2023 | 51.04 | 51.04 | 50.58 | 50.58 | 321 | +0.27(+0.54%) |
Mar 22, 2023 | 50.61 | 50.97 | 50.31 | 50.31 | 506 | +0.19(+0.39%) |
Mar 21, 2023 | 49.93 | 50.13 | 49.92 | 50.12 | 755 | +0.26(+0.52%) |
Mar 20, 2023 | 49.72 | 49.94 | 49.71 | 49.86 | 6,585 | +0.26(+0.53%) |
Mar 17, 2023 | 50.00 | 50.00 | 49.59 | 49.60 | 3,994 | -0.52(-1.03%) |
Mar 16, 2023 | 49.38 | 50.17 | 49.26 | 50.11 | 6,574 | +0.84(+1.70%) |
Mar 15, 2023 | 49.07 | 49.30 | 48.78 | 49.28 | 4,428 | -1.10(-2.17%) |
Mar 14, 2023 | 50.51 | 50.62 | 50.21 | 50.37 | 5,483 | -0.15(-0.30%) |
Mar 13, 2023 | 50.33 | 50.61 | 50.33 | 50.52 | 737 | -0.09(-0.17%) |
Mar 10, 2023 | 51.03 | 51.24 | 50.61 | 50.61 | 3,004 | -0.33(-0.64%) |
Mar 09, 2023 | 50.94 | 50.94 | 50.94 | 50.94 | 256 | -0.90(-1.73%) |
Mar 08, 2023 | 51.69 | 51.96 | 51.69 | 51.83 | 1,350 | +0.58(+1.12%) |
Mar 07, 2023 | 52.06 | 52.06 | 51.26 | 51.26 | 1,468 | -1.02(-1.96%) |
Mar 06, 2023 | 52.31 | 52.52 | 52.06 | 52.28 | 3,663 | +0.02(+0.04%) |
Mar 03, 2023 | 51.80 | 52.28 | 51.73 | 52.26 | 1,700 | +0.70(+1.37%) |
Mar 02, 2023 | 51.62 | 51.63 | 51.56 | 51.56 | 611 | +0.06(+0.11%) |
Mar 01, 2023 | 51.57 | 51.59 | 51.31 | 51.50 | 3,660 | +0.99(+1.97%) |
Feb 28, 2023 | 50.71 | 50.81 | 50.50 | 50.50 | 1,814 | -0.28(-0.55%) |
Feb 27, 2023 | 50.77 | 50.98 | 50.72 | 50.78 | 7,025 | +0.14(+0.27%) |
Feb 24, 2023 | 50.81 | 50.84 | 50.38 | 50.65 | 24,548 | -1.28(-2.46%) |
Feb 23, 2023 | 52.38 | 52.43 | 51.68 | 51.93 | 174,780 | +0.65(+1.27%) |
Feb 22, 2023 | 51.50 | 51.50 | 51.23 | 51.28 | 9,467 | -0.37(-0.71%) |
Feb 21, 2023 | 51.88 | 51.88 | 51.64 | 51.64 | 900 | -0.49(-0.95%) |
Feb 17, 2023 | 52.06 | 52.16 | 52.06 | 52.14 | 1,106 | -0.32(-0.62%) |
Feb 16, 2023 | 52.54 | 52.75 | 52.44 | 52.46 | 15,323 | +0.00(+0.00%) |
Feb 15, 2023 | 52.15 | 52.46 | 52.05 | 52.46 | 2,316 | -0.33(-0.63%) |
Feb 14, 2023 | 52.73 | 52.81 | 52.73 | 52.79 | 532 | +0.23(+0.44%) |
Feb 13, 2023 | 52.51 | 52.56 | 52.50 | 52.56 | 2,930 | +0.31(+0.59%) |
Feb 10, 2023 | 52.25 | 52.25 | 52.25 | 52.25 | 459 | -0.30(-0.57%) |
Feb 09, 2023 | 52.59 | 52.59 | 52.44 | 52.55 | 2,523 | -0.07(-0.13%) |
Feb 08, 2023 | 52.91 | 52.92 | 52.45 | 52.62 | 9,017 | +0.26(+0.50%) |
Feb 07, 2023 | 52.46 | 52.46 | 52.21 | 52.36 | 1,475 | +0.10(+0.20%) |
Feb 06, 2023 | 52.07 | 52.28 | 51.88 | 52.26 | 4,269 | -0.67(-1.27%) |
Feb 03, 2023 | 53.50 | 53.57 | 52.85 | 52.93 | 13,692 | -1.15(-2.12%) |
Feb 02, 2023 | 54.41 | 54.50 | 53.88 | 54.07 | 45,386 | +0.05(+0.10%) |
Feb 01, 2023 | 53.74 | 54.22 | 53.22 | 54.02 | 9,592 | +0.57(+1.07%) |
Jan 31, 2023 | 53.21 | 53.45 | 53.18 | 53.45 | 1,507 | +0.18(+0.34%) |
Jan 30, 2023 | 53.54 | 53.56 | 53.27 | 53.27 | 1,655 | -0.71(-1.31%) |
Jan 27, 2023 | 54.03 | 54.18 | 53.88 | 53.97 | 13,674 | -0.42(-0.78%) |
Jan 26, 2023 | 54.08 | 54.43 | 53.86 | 54.40 | 188,591 | +0.50(+0.92%) |
Jan 25, 2023 | 53.35 | 53.90 | 53.35 | 53.90 | 12,023 | +0.12(+0.22%) |
Jan 24, 2023 | 53.55 | 53.84 | 53.48 | 53.78 | 6,514 | -0.06(-0.11%) |
Jan 23, 2023 | 53.42 | 54.10 | 53.42 | 53.84 | 8,707 | +0.47(+0.89%) |
Jan 20, 2023 | 53.07 | 53.36 | 53.07 | 53.36 | 983 | +0.61(+1.15%) |
Jan 19, 2023 | 52.51 | 52.91 | 52.43 | 52.75 | 1,881 | +0.31(+0.59%) |
Jan 18, 2023 | 53.03 | 53.03 | 52.45 | 52.45 | 2,660 | -0.46(-0.88%) |
Jan 17, 2023 | 52.74 | 52.91 | 52.74 | 52.91 | 877 | +0.17(+0.33%) |
Jan 13, 2023 | 52.55 | 52.76 | 52.55 | 52.73 | 3,931 | +0.05(+0.10%) |
Jan 12, 2023 | 52.29 | 52.78 | 52.08 | 52.68 | 7,207 | +0.44(+0.84%) |
Jan 11, 2023 | 51.83 | 52.24 | 51.83 | 52.24 | 2,707 | +0.25(+0.48%) |
Jan 10, 2023 | 51.70 | 52.00 | 51.65 | 51.99 | 708 | +0.45(+0.88%) |
Jan 09, 2023 | 51.58 | 51.66 | 51.54 | 51.54 | 1,731 | +0.29(+0.57%) |
Jan 06, 2023 | 50.32 | 51.25 | 50.32 | 51.25 | 4,944 | +1.60(+3.22%) |
Jan 05, 2023 | 49.50 | 49.67 | 49.50 | 49.65 | 1,605 | -0.18(-0.37%) |
Jan 04, 2023 | 49.29 | 49.83 | 49.05 | 49.83 | 10,483 | +1.11(+2.29%) |