Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 50.40 | 50.45 | 50.36 | 50.39 | 1,431,563 | -0.01(-0.02%) |
Mar 30, 2023 | 50.40 | 50.45 | 50.36 | 50.40 | 1,000,327 | +0.03(+0.06%) |
Mar 29, 2023 | 50.26 | 50.41 | 50.26 | 50.37 | 1,296,568 | +0.13(+0.26%) |
Mar 28, 2023 | 50.13 | 50.30 | 50.13 | 50.24 | 2,838,476 | +0.08(+0.16%) |
Mar 27, 2023 | 50.11 | 50.33 | 50.11 | 50.16 | 1,663,733 | +0.00(+0.00%) |
Mar 24, 2023 | 50.09 | 50.22 | 50.09 | 50.16 | 2,019,303 | +0.04(+0.08%) |
Mar 23, 2023 | 50.17 | 50.35 | 49.99 | 50.12 | 3,193,188 | +0.07(+0.14%) |
Mar 22, 2023 | 50.31 | 50.35 | 50.03 | 50.05 | 2,563,975 | -0.26(-0.52%) |
Mar 21, 2023 | 49.99 | 50.34 | 49.99 | 50.31 | 2,993,380 | +0.38(+0.76%) |
Mar 20, 2023 | 49.78 | 50.05 | 49.77 | 49.93 | 2,269,841 | +0.05(+0.10%) |
Mar 17, 2023 | 49.81 | 50.09 | 49.59 | 49.88 | 3,756,827 | -0.04(-0.08%) |
Mar 16, 2023 | 49.62 | 50.07 | 49.21 | 49.92 | 5,555,016 | +0.41(+0.83%) |
Mar 15, 2023 | 49.93 | 49.96 | 49.10 | 49.51 | 7,151,052 | -0.54(-1.08%) |
Mar 14, 2023 | 49.97 | 50.38 | 49.96 | 50.05 | 5,367,960 | +0.17(+0.34%) |
Mar 13, 2023 | 50.62 | 50.64 | 49.47 | 49.88 | 7,478,155 | -0.80(-1.58%) |
Mar 10, 2023 | 50.71 | 50.71 | 50.54 | 50.68 | 2,609,470 | -0.01(-0.02%) |
Mar 09, 2023 | 50.71 | 50.74 | 50.69 | 50.69 | 1,150,573 | -0.02(-0.03%) |
Mar 08, 2023 | 50.71 | 50.71 | 50.69 | 50.70 | 1,247,494 | +0.02(+0.03%) |
Mar 07, 2023 | 50.71 | 50.71 | 50.65 | 50.69 | 2,023,844 | -0.01(-0.02%) |
Mar 06, 2023 | 50.66 | 50.70 | 50.66 | 50.70 | 744,587 | +0.04(+0.08%) |
Mar 03, 2023 | 50.65 | 50.97 | 50.64 | 50.66 | 1,301,099 | +0.02(+0.04%) |
Mar 02, 2023 | 50.61 | 50.66 | 50.59 | 50.64 | 1,494,221 | +0.06(+0.13%) |
Mar 01, 2023 | 50.62 | 50.63 | 50.55 | 50.58 | 2,265,715 | -0.22(-0.44%) |
Feb 28, 2023 | 50.76 | 50.81 | 50.76 | 50.80 | 1,261,934 | +0.03(+0.06%) |
Feb 27, 2023 | 50.75 | 50.77 | 50.71 | 50.77 | 921,816 | +0.05(+0.10%) |
Feb 24, 2023 | 50.73 | 50.73 | 50.71 | 50.72 | 1,392,387 | +0.01(+0.02%) |
Feb 23, 2023 | 50.67 | 50.72 | 50.66 | 50.71 | 1,243,115 | +0.03(+0.06%) |
Feb 22, 2023 | 50.70 | 50.72 | 50.67 | 50.68 | 1,314,720 | +0.02(+0.04%) |
Feb 21, 2023 | 50.73 | 50.74 | 50.65 | 50.66 | 1,722,827 | -0.08(-0.16%) |
Feb 17, 2023 | 50.69 | 50.74 | 50.66 | 50.74 | 959,589 | +0.06(+0.12%) |
Feb 16, 2023 | 50.63 | 50.68 | 50.62 | 50.68 | 931,271 | +0.06(+0.12%) |
Feb 15, 2023 | 50.61 | 50.63 | 50.61 | 50.62 | 1,078,088 | +0.04(+0.08%) |
Feb 14, 2023 | 50.59 | 50.63 | 50.55 | 50.58 | 3,408,018 | -0.03(-0.06%) |
Feb 13, 2023 | 50.60 | 50.63 | 50.57 | 50.61 | 1,703,470 | +0.01(+0.02%) |
Feb 10, 2023 | 50.57 | 50.61 | 50.57 | 50.60 | 1,246,236 | +0.05(+0.09%) |
Feb 09, 2023 | 50.58 | 50.59 | 50.55 | 50.55 | 1,896,563 | +0.02(+0.03%) |
Feb 08, 2023 | 50.56 | 50.58 | 50.52 | 50.54 | 3,794,119 | -0.01(-0.02%) |
Feb 07, 2023 | 50.54 | 50.55 | 50.52 | 50.55 | 1,669,946 | +0.04(+0.08%) |
Feb 06, 2023 | 50.51 | 50.54 | 50.49 | 50.51 | 1,379,522 | +0.04(+0.08%) |
Feb 03, 2023 | 50.51 | 50.53 | 50.47 | 50.47 | 2,854,352 | -0.02(-0.04%) |
Feb 02, 2023 | 50.47 | 50.56 | 50.45 | 50.49 | 2,487,483 | +0.01(+0.02%) |
Feb 01, 2023 | 50.47 | 50.49 | 50.41 | 50.48 | 1,903,369 | -0.18(-0.36%) |
Jan 31, 2023 | 50.68 | 50.69 | 50.65 | 50.66 | 1,389,667 | +0.01(+0.02%) |
Jan 30, 2023 | 50.68 | 50.69 | 50.63 | 50.65 | 859,278 | -0.04(-0.08%) |
Jan 27, 2023 | 50.64 | 50.70 | 50.63 | 50.69 | 2,126,707 | +0.10(+0.20%) |
Jan 26, 2023 | 50.59 | 50.62 | 50.59 | 50.59 | 1,452,363 | +0.01(+0.02%) |
Jan 25, 2023 | 50.57 | 50.62 | 50.56 | 50.58 | 1,686,665 | +0.02(+0.04%) |
Jan 24, 2023 | 50.56 | 50.59 | 50.56 | 50.56 | 1,451,126 | +0.00(+0.00%) |
Jan 23, 2023 | 50.54 | 50.59 | 50.54 | 50.56 | 1,358,838 | +0.02(+0.04%) |
Jan 20, 2023 | 50.53 | 50.55 | 50.50 | 50.54 | 1,248,523 | +0.03(+0.07%) |
Jan 19, 2023 | 50.50 | 50.52 | 50.47 | 50.51 | 1,760,085 | +0.02(+0.03%) |
Jan 18, 2023 | 50.48 | 50.49 | 50.44 | 50.49 | 1,357,405 | +0.07(+0.14%) |
Jan 17, 2023 | 50.47 | 50.49 | 50.42 | 50.42 | 1,594,992 | -0.02(-0.04%) |
Jan 13, 2023 | 50.36 | 50.46 | 50.36 | 50.44 | 2,189,560 | +0.04(+0.08%) |
Jan 12, 2023 | 50.43 | 50.44 | 50.33 | 50.40 | 3,971,308 | -0.01(-0.02%) |
Jan 11, 2023 | 50.42 | 50.44 | 50.38 | 50.41 | 1,809,159 | -0.01(-0.02%) |
Jan 10, 2023 | 50.45 | 50.47 | 50.41 | 50.42 | 1,691,277 | +0.00(+0.00%) |
Jan 09, 2023 | 50.44 | 50.47 | 50.40 | 50.42 | 2,194,962 | -0.02(-0.04%) |
Jan 06, 2023 | 50.41 | 50.45 | 50.40 | 50.44 | 1,416,048 | +0.04(+0.09%) |
Jan 05, 2023 | 50.34 | 50.42 | 50.34 | 50.40 | 2,532,952 | +0.04(+0.07%) |
Jan 04, 2023 | 50.33 | 50.36 | 50.33 | 50.36 | 1,052,806 | +0.01(+0.02%) |