Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 47.54 | 47.97 | 47.54 | 47.92 | 49,236 | +0.63(+1.34%) |
Mar 30, 2023 | 47.55 | 47.70 | 47.09 | 47.28 | 40,006 | +0.22(+0.48%) |
Mar 29, 2023 | 47.24 | 47.24 | 46.78 | 47.06 | 40,113 | +0.22(+0.48%) |
Mar 28, 2023 | 46.45 | 46.83 | 46.38 | 46.83 | 46,976 | +0.39(+0.84%) |
Mar 27, 2023 | 46.36 | 46.74 | 46.11 | 46.44 | 90,200 | +0.47(+1.02%) |
Mar 24, 2023 | 45.37 | 46.02 | 44.91 | 45.97 | 50,398 | +0.02(+0.05%) |
Mar 23, 2023 | 46.57 | 47.01 | 45.50 | 45.95 | 135,962 | -0.24(-0.52%) |
Mar 22, 2023 | 47.43 | 47.57 | 46.17 | 46.20 | 180,061 | -0.99(-2.09%) |
Mar 21, 2023 | 47.18 | 47.43 | 47.01 | 47.18 | 133,714 | +1.01(+2.18%) |
Mar 20, 2023 | 45.72 | 46.39 | 45.70 | 46.18 | 567,072 | +1.04(+2.30%) |
Mar 17, 2023 | 46.17 | 46.17 | 45.12 | 45.14 | 50,083 | -1.52(-3.25%) |
Mar 16, 2023 | 45.50 | 46.90 | 44.90 | 46.65 | 74,209 | +0.71(+1.54%) |
Mar 15, 2023 | 46.11 | 46.11 | 45.07 | 45.95 | 160,001 | -1.49(-3.13%) |
Mar 14, 2023 | 47.62 | 48.04 | 46.84 | 47.43 | 64,997 | +1.01(+2.17%) |
Mar 13, 2023 | 46.81 | 47.18 | 46.23 | 46.42 | 119,168 | -1.34(-2.80%) |
Mar 10, 2023 | 49.24 | 49.24 | 47.33 | 47.76 | 178,442 | -1.63(-3.29%) |
Mar 09, 2023 | 50.48 | 50.79 | 49.33 | 49.39 | 48,713 | -1.11(-2.19%) |
Mar 08, 2023 | 50.47 | 50.58 | 50.11 | 50.49 | 51,201 | +0.00(+0.00%) |
Mar 07, 2023 | 51.10 | 51.10 | 50.37 | 50.49 | 26,973 | -0.53(-1.04%) |
Mar 06, 2023 | 51.64 | 51.70 | 50.66 | 51.02 | 69,135 | -0.47(-0.91%) |
Mar 03, 2023 | 51.06 | 51.67 | 50.72 | 51.49 | 106,804 | +0.77(+1.51%) |
Mar 02, 2023 | 50.35 | 50.90 | 50.01 | 50.72 | 151,260 | +0.24(+0.47%) |
Mar 01, 2023 | 49.79 | 50.60 | 49.75 | 50.48 | 209,346 | +0.85(+1.71%) |
Feb 28, 2023 | 49.57 | 49.99 | 49.57 | 49.64 | 67,015 | +0.07(+0.14%) |
Feb 27, 2023 | 49.86 | 50.06 | 49.33 | 49.57 | 67,778 | +0.13(+0.26%) |
Feb 24, 2023 | 48.73 | 49.46 | 48.55 | 49.44 | 25,628 | +0.21(+0.43%) |
Feb 23, 2023 | 49.02 | 49.44 | 48.63 | 49.23 | 42,216 | +0.71(+1.46%) |
Feb 22, 2023 | 48.65 | 48.92 | 48.32 | 48.52 | 41,520 | -0.01(-0.02%) |
Feb 21, 2023 | 49.51 | 49.51 | 48.42 | 48.53 | 35,608 | -1.27(-2.54%) |
Feb 17, 2023 | 49.34 | 49.91 | 49.34 | 49.80 | 14,211 | +0.17(+0.34%) |
Feb 16, 2023 | 49.63 | 50.24 | 49.49 | 49.63 | 50,627 | -0.47(-0.94%) |
Feb 15, 2023 | 48.89 | 50.16 | 48.84 | 50.09 | 33,624 | +0.85(+1.72%) |
Feb 14, 2023 | 48.96 | 49.41 | 48.50 | 49.25 | 24,936 | -0.02(-0.04%) |
Feb 13, 2023 | 48.64 | 49.27 | 48.47 | 49.27 | 36,786 | +0.84(+1.73%) |
Feb 10, 2023 | 48.05 | 48.66 | 48.05 | 48.43 | 52,360 | +0.35(+0.74%) |
Feb 09, 2023 | 49.21 | 49.62 | 47.93 | 48.07 | 38,339 | -0.79(-1.62%) |
Feb 08, 2023 | 49.44 | 49.44 | 48.65 | 48.87 | 75,082 | -0.63(-1.27%) |
Feb 07, 2023 | 49.20 | 49.53 | 48.70 | 49.50 | 27,955 | +0.23(+0.47%) |
Feb 06, 2023 | 49.41 | 49.51 | 49.08 | 49.27 | 40,684 | -0.49(-0.98%) |
Feb 03, 2023 | 49.47 | 50.01 | 49.47 | 49.76 | 26,592 | +0.09(+0.18%) |
Feb 02, 2023 | 49.79 | 49.79 | 49.12 | 49.67 | 120,359 | +0.18(+0.36%) |
Feb 01, 2023 | 48.63 | 49.87 | 48.49 | 49.49 | 63,312 | +0.68(+1.39%) |
Jan 31, 2023 | 47.67 | 48.81 | 47.59 | 48.81 | 51,158 | +1.32(+2.77%) |
Jan 30, 2023 | 47.59 | 47.94 | 47.44 | 47.49 | 34,856 | -0.40(-0.83%) |
Jan 27, 2023 | 47.19 | 48.09 | 47.19 | 47.89 | 28,927 | +0.48(+1.01%) |
Jan 26, 2023 | 47.52 | 47.52 | 46.72 | 47.41 | 20,740 | +0.32(+0.68%) |
Jan 25, 2023 | 46.92 | 47.12 | 46.57 | 47.09 | 26,233 | -0.34(-0.71%) |
Jan 24, 2023 | 46.92 | 47.61 | 46.92 | 47.43 | 19,016 | +0.23(+0.49%) |
Jan 23, 2023 | 46.50 | 47.36 | 46.50 | 47.20 | 20,723 | +0.60(+1.28%) |
Jan 20, 2023 | 45.93 | 46.60 | 45.56 | 46.60 | 75,161 | +1.16(+2.55%) |
Jan 19, 2023 | 45.95 | 46.05 | 45.40 | 45.45 | 19,793 | -0.85(-1.83%) |
Jan 18, 2023 | 47.17 | 47.37 | 46.24 | 46.29 | 34,155 | -0.81(-1.71%) |
Jan 17, 2023 | 47.60 | 47.66 | 47.04 | 47.10 | 13,027 | -0.52(-1.09%) |
Jan 13, 2023 | 46.74 | 47.65 | 46.74 | 47.62 | 34,784 | +0.57(+1.21%) |
Jan 12, 2023 | 46.52 | 47.17 | 46.34 | 47.05 | 27,381 | +0.68(+1.46%) |
Jan 11, 2023 | 45.55 | 46.37 | 45.55 | 46.37 | 25,707 | +1.02(+2.24%) |
Jan 10, 2023 | 44.48 | 45.36 | 44.33 | 45.36 | 29,854 | +0.70(+1.56%) |
Jan 09, 2023 | 44.77 | 45.33 | 44.63 | 44.66 | 16,649 | +0.09(+0.20%) |
Jan 06, 2023 | 43.95 | 44.61 | 43.60 | 44.57 | 32,700 | +1.22(+2.81%) |
Jan 05, 2023 | 43.76 | 43.79 | 43.34 | 43.35 | 46,445 | -0.80(-1.81%) |
Jan 04, 2023 | 44.26 | 44.46 | 43.79 | 44.15 | 25,371 | +0.22(+0.50%) |