Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 47.71 | 47.86 | 47.65 | 47.73 | 11,488 | +0.14(+0.29%) |
Mar 30, 2023 | 47.71 | 47.89 | 47.59 | 47.59 | 15,169 | -0.03(-0.06%) |
Mar 29, 2023 | 47.39 | 47.77 | 47.39 | 47.62 | 18,291 | +0.12(+0.25%) |
Mar 28, 2023 | 47.52 | 47.55 | 47.28 | 47.51 | 111,842 | +0.09(+0.18%) |
Mar 27, 2023 | 47.57 | 47.58 | 47.22 | 47.42 | 5,770 | -0.13(-0.27%) |
Mar 24, 2023 | 47.49 | 47.75 | 47.42 | 47.55 | 11,798 | +0.11(+0.23%) |
Mar 23, 2023 | 47.33 | 47.56 | 47.33 | 47.44 | 10,249 | -0.09(-0.18%) |
Mar 22, 2023 | 47.37 | 47.52 | 47.05 | 47.52 | 10,433 | +0.29(+0.61%) |
Mar 21, 2023 | 47.40 | 47.40 | 47.05 | 47.23 | 9,623 | -0.10(-0.20%) |
Mar 20, 2023 | 47.47 | 47.50 | 47.20 | 47.33 | 12,556 | -0.06(-0.12%) |
Mar 17, 2023 | 47.47 | 47.50 | 47.38 | 47.39 | 5,350 | +0.25(+0.53%) |
Mar 16, 2023 | 47.46 | 47.46 | 47.07 | 47.14 | 6,586 | -0.30(-0.63%) |
Mar 15, 2023 | 47.36 | 47.45 | 47.19 | 47.44 | 5,479 | +0.21(+0.45%) |
Mar 14, 2023 | 47.37 | 47.37 | 46.95 | 47.22 | 14,263 | -0.09(-0.18%) |
Mar 13, 2023 | 47.45 | 47.45 | 47.21 | 47.31 | 69,978 | +0.16(+0.35%) |
Mar 10, 2023 | 47.27 | 47.43 | 47.15 | 47.15 | 8,177 | -0.04(-0.08%) |
Mar 09, 2023 | 47.00 | 47.24 | 46.93 | 47.19 | 21,857 | +0.21(+0.45%) |
Mar 08, 2023 | 46.99 | 47.16 | 46.78 | 46.97 | 9,950 | -0.02(-0.04%) |
Mar 07, 2023 | 46.99 | 47.12 | 46.91 | 46.99 | 13,327 | -0.06(-0.12%) |
Mar 06, 2023 | 47.01 | 47.05 | 46.91 | 47.05 | 4,703 | +0.08(+0.16%) |
Mar 03, 2023 | 46.91 | 46.98 | 46.76 | 46.97 | 5,650 | +0.16(+0.35%) |
Mar 02, 2023 | 46.91 | 47.01 | 46.62 | 46.81 | 15,437 | -0.11(-0.23%) |
Mar 01, 2023 | 47.07 | 47.07 | 45.94 | 46.91 | 31,835 | -0.08(-0.16%) |
Feb 28, 2023 | 46.94 | 47.01 | 46.94 | 46.99 | 4,632 | -0.04(-0.08%) |
Feb 27, 2023 | 46.80 | 47.03 | 46.80 | 47.03 | 1,489 | +0.15(+0.33%) |
Feb 24, 2023 | 46.90 | 46.91 | 46.79 | 46.88 | 10,495 | -0.08(-0.18%) |
Feb 23, 2023 | 47.01 | 47.07 | 46.85 | 46.96 | 7,439 | -0.05(-0.11%) |
Feb 22, 2023 | 47.00 | 47.03 | 47.00 | 47.01 | 4,108 | -0.08(-0.16%) |
Feb 21, 2023 | 47.13 | 47.13 | 46.97 | 47.09 | 3,576 | -0.09(-0.18%) |
Feb 17, 2023 | 47.34 | 47.34 | 47.17 | 47.17 | 12,234 | -0.25(-0.52%) |
Feb 16, 2023 | 47.49 | 47.55 | 47.36 | 47.42 | 13,790 | -0.20(-0.42%) |
Feb 15, 2023 | 47.59 | 47.70 | 47.48 | 47.62 | 24,586 | -0.14(-0.28%) |
Feb 14, 2023 | 47.69 | 47.75 | 47.58 | 47.75 | 13,990 | +0.05(+0.11%) |
Feb 13, 2023 | 47.85 | 47.94 | 47.69 | 47.70 | 5,440 | -0.03(-0.07%) |
Feb 10, 2023 | 47.80 | 47.85 | 47.73 | 47.73 | 3,491 | -0.02(-0.04%) |
Feb 09, 2023 | 47.83 | 47.84 | 47.75 | 47.75 | 20,313 | -0.18(-0.38%) |
Feb 08, 2023 | 47.87 | 47.94 | 47.77 | 47.94 | 152,548 | +0.12(+0.24%) |
Feb 07, 2023 | 47.99 | 47.99 | 47.82 | 47.82 | 6,955 | -0.11(-0.23%) |
Feb 06, 2023 | 47.98 | 48.03 | 47.83 | 47.93 | 9,205 | -0.06(-0.12%) |
Feb 03, 2023 | 48.04 | 48.09 | 47.96 | 47.99 | 11,369 | -0.17(-0.35%) |
Feb 02, 2023 | 48.22 | 48.22 | 48.09 | 48.16 | 20,848 | +0.14(+0.30%) |
Feb 01, 2023 | 47.97 | 48.10 | 47.92 | 48.01 | 3,729 | +0.06(+0.12%) |
Jan 31, 2023 | 47.98 | 47.98 | 47.75 | 47.96 | 21,965 | +0.09(+0.18%) |
Jan 30, 2023 | 47.92 | 47.92 | 47.78 | 47.87 | 2,679 | +0.05(+0.10%) |
Jan 27, 2023 | 47.87 | 47.88 | 47.82 | 47.82 | 3,709 | -0.08(-0.16%) |
Jan 26, 2023 | 47.86 | 48.19 | 47.86 | 47.90 | 27,634 | -0.03(-0.06%) |
Jan 25, 2023 | 47.85 | 47.93 | 47.83 | 47.93 | 5,443 | +0.00(+0.00%) |
Jan 24, 2023 | 47.72 | 47.93 | 47.72 | 47.93 | 11,305 | +0.19(+0.41%) |
Jan 23, 2023 | 47.80 | 47.92 | 47.60 | 47.73 | 2,722 | -0.14(-0.29%) |
Jan 20, 2023 | 47.83 | 47.87 | 47.72 | 47.87 | 62,806 | -0.00(-0.01%) |
Jan 19, 2023 | 47.89 | 47.90 | 47.71 | 47.88 | 13,161 | +0.20(+0.42%) |
Jan 18, 2023 | 47.88 | 47.91 | 47.67 | 47.67 | 7,947 | +0.07(+0.14%) |
Jan 17, 2023 | 47.47 | 47.61 | 47.47 | 47.61 | 16,800 | +0.20(+0.43%) |
Jan 13, 2023 | 47.38 | 47.67 | 47.38 | 47.41 | 11,075 | -0.07(-0.14%) |
Jan 12, 2023 | 47.32 | 47.50 | 47.32 | 47.47 | 6,953 | +0.22(+0.47%) |
Jan 11, 2023 | 47.28 | 47.43 | 47.25 | 47.25 | 5,177 | +0.11(+0.22%) |
Jan 10, 2023 | 47.06 | 47.15 | 46.97 | 47.15 | 20,590 | +0.01(+0.02%) |
Jan 09, 2023 | 46.99 | 47.14 | 46.99 | 47.14 | 3,566 | +0.20(+0.43%) |
Jan 06, 2023 | 46.94 | 46.98 | 46.82 | 46.93 | 18,526 | +0.06(+0.12%) |
Jan 05, 2023 | 46.77 | 46.89 | 46.73 | 46.88 | 3,883 | +0.13(+0.29%) |
Jan 04, 2023 | 46.76 | 46.99 | 46.72 | 46.74 | 10,079 | +0.19(+0.41%) |