Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 47.83 | 48.32 | 47.41 | 48.30 | 287,087 | +0.73(+1.54%) |
Mar 30, 2023 | 47.09 | 47.61 | 46.96 | 47.57 | 202,359 | +0.99(+2.13%) |
Mar 29, 2023 | 45.94 | 46.63 | 45.94 | 46.58 | 257,633 | +0.82(+1.79%) |
Mar 28, 2023 | 45.60 | 45.95 | 45.50 | 45.76 | 202,059 | +0.01(+0.02%) |
Mar 27, 2023 | 45.71 | 46.41 | 45.62 | 45.75 | 211,668 | +0.35(+0.77%) |
Mar 24, 2023 | 44.27 | 45.43 | 44.21 | 45.40 | 307,978 | +1.02(+2.30%) |
Mar 23, 2023 | 45.24 | 45.95 | 44.19 | 44.38 | 450,570 | -0.79(-1.75%) |
Mar 22, 2023 | 46.99 | 47.07 | 45.05 | 45.17 | 320,264 | -1.88(-3.99%) |
Mar 21, 2023 | 48.08 | 48.12 | 46.76 | 47.05 | 240,318 | -0.51(-1.06%) |
Mar 20, 2023 | 47.44 | 47.77 | 46.94 | 47.56 | 320,573 | +0.67(+1.43%) |
Mar 17, 2023 | 48.34 | 48.58 | 46.88 | 46.88 | 649,392 | -1.68(-3.47%) |
Mar 16, 2023 | 47.91 | 48.88 | 47.88 | 48.57 | 398,381 | -0.02(-0.04%) |
Mar 15, 2023 | 47.68 | 48.91 | 47.41 | 48.59 | 398,704 | +0.17(+0.34%) |
Mar 14, 2023 | 48.50 | 49.17 | 47.86 | 48.42 | 244,732 | +0.87(+1.84%) |
Mar 13, 2023 | 46.83 | 48.26 | 46.83 | 47.55 | 281,097 | +0.40(+0.86%) |
Mar 10, 2023 | 48.26 | 48.62 | 46.88 | 47.14 | 276,701 | -1.24(-2.57%) |
Mar 09, 2023 | 48.67 | 48.71 | 48.17 | 48.38 | 228,263 | -0.16(-0.32%) |
Mar 08, 2023 | 48.18 | 48.62 | 48.06 | 48.54 | 274,546 | +0.52(+1.07%) |
Mar 07, 2023 | 48.73 | 48.73 | 47.88 | 48.02 | 219,290 | -0.68(-1.40%) |
Mar 06, 2023 | 49.47 | 49.51 | 48.44 | 48.71 | 366,974 | -0.86(-1.74%) |
Mar 03, 2023 | 49.97 | 49.97 | 49.31 | 49.57 | 213,463 | +0.08(+0.17%) |
Mar 02, 2023 | 49.17 | 49.61 | 49.03 | 49.49 | 407,026 | +0.06(+0.13%) |
Mar 01, 2023 | 50.38 | 50.66 | 49.19 | 49.42 | 340,559 | -1.17(-2.31%) |
Feb 28, 2023 | 51.14 | 51.42 | 50.59 | 50.59 | 733,798 | -0.52(-1.01%) |
Feb 27, 2023 | 50.65 | 51.27 | 50.57 | 51.11 | 428,759 | +0.76(+1.52%) |
Feb 24, 2023 | 50.25 | 50.55 | 49.49 | 50.34 | 298,634 | -0.42(-0.83%) |
Feb 23, 2023 | 49.65 | 51.16 | 49.44 | 50.77 | 379,401 | +1.18(+2.37%) |
Feb 22, 2023 | 51.73 | 52.51 | 49.40 | 49.59 | 1,115,375 | -3.58(-6.73%) |
Feb 21, 2023 | 53.19 | 53.48 | 53.01 | 53.17 | 273,258 | -0.65(-1.21%) |
Feb 17, 2023 | 54.11 | 54.46 | 53.36 | 53.82 | 316,539 | -0.06(-0.12%) |
Feb 16, 2023 | 52.71 | 54.21 | 52.47 | 53.88 | 143,035 | +0.42(+0.79%) |
Feb 15, 2023 | 52.64 | 53.59 | 52.62 | 53.46 | 186,393 | +0.39(+0.73%) |
Feb 14, 2023 | 53.22 | 53.29 | 52.69 | 53.07 | 218,808 | -0.30(-0.57%) |
Feb 13, 2023 | 53.35 | 53.80 | 53.24 | 53.38 | 266,572 | +0.02(+0.03%) |
Feb 10, 2023 | 51.84 | 53.36 | 51.70 | 53.36 | 452,272 | +1.50(+2.89%) |
Feb 09, 2023 | 52.89 | 53.01 | 51.75 | 51.86 | 435,655 | -0.81(-1.54%) |
Feb 08, 2023 | 52.19 | 52.89 | 52.19 | 52.67 | 285,752 | +0.19(+0.37%) |
Feb 07, 2023 | 52.81 | 53.21 | 52.38 | 52.48 | 304,449 | -0.80(-1.50%) |
Feb 06, 2023 | 54.12 | 54.12 | 52.75 | 53.28 | 208,723 | -1.15(-2.11%) |
Feb 03, 2023 | 54.37 | 54.66 | 53.59 | 54.43 | 277,811 | -0.40(-0.72%) |
Feb 02, 2023 | 54.43 | 55.35 | 54.10 | 54.82 | 267,461 | +0.53(+0.98%) |
Feb 01, 2023 | 53.96 | 54.63 | 53.32 | 54.29 | 228,237 | +0.17(+0.32%) |
Jan 31, 2023 | 52.87 | 54.11 | 52.79 | 54.11 | 430,611 | +1.25(+2.37%) |
Jan 30, 2023 | 52.92 | 53.50 | 52.69 | 52.86 | 187,785 | -0.17(-0.33%) |
Jan 27, 2023 | 52.43 | 53.30 | 52.36 | 53.04 | 204,986 | +0.68(+1.30%) |
Jan 26, 2023 | 51.85 | 52.46 | 51.69 | 52.36 | 169,509 | +0.51(+0.98%) |
Jan 25, 2023 | 51.90 | 52.06 | 51.42 | 51.85 | 180,323 | -0.06(-0.12%) |
Jan 24, 2023 | 52.64 | 52.96 | 51.91 | 51.92 | 186,663 | -0.53(-1.02%) |
Jan 23, 2023 | 51.51 | 52.46 | 51.22 | 52.45 | 200,952 | +0.81(+1.57%) |
Jan 20, 2023 | 51.66 | 51.66 | 50.94 | 51.64 | 192,678 | +0.06(+0.11%) |
Jan 19, 2023 | 51.27 | 51.58 | 50.85 | 51.58 | 193,942 | +0.32(+0.63%) |
Jan 18, 2023 | 51.92 | 52.37 | 51.05 | 51.26 | 287,725 | -0.32(-0.62%) |
Jan 17, 2023 | 50.79 | 52.00 | 50.79 | 51.58 | 263,487 | +0.86(+1.69%) |
Jan 13, 2023 | 50.55 | 50.98 | 50.31 | 50.73 | 266,481 | -0.09(-0.18%) |
Jan 12, 2023 | 50.05 | 50.86 | 49.74 | 50.82 | 200,286 | +1.08(+2.16%) |
Jan 11, 2023 | 48.36 | 49.75 | 48.36 | 49.74 | 183,805 | +1.66(+3.44%) |
Jan 10, 2023 | 48.34 | 48.53 | 47.85 | 48.09 | 184,602 | -0.53(-1.10%) |
Jan 09, 2023 | 49.63 | 49.80 | 48.62 | 48.62 | 231,719 | -1.21(-2.44%) |
Jan 06, 2023 | 48.55 | 49.87 | 48.55 | 49.84 | 213,060 | +1.57(+3.26%) |
Jan 05, 2023 | 49.43 | 49.43 | 48.04 | 48.26 | 329,367 | -1.20(-2.44%) |
Jan 04, 2023 | 48.75 | 50.21 | 48.75 | 49.47 | 210,971 | +0.87(+1.80%) |