Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 48.19 | 48.59 | 48.04 | 48.47 | 14,863 | +0.65(+1.35%) |
Mar 30, 2023 | 47.84 | 48.21 | 47.74 | 47.83 | 7,822 | +0.75(+1.59%) |
Mar 29, 2023 | 46.54 | 47.15 | 46.41 | 47.08 | 23,939 | +0.90(+1.94%) |
Mar 28, 2023 | 46.25 | 46.35 | 46.02 | 46.18 | 12,680 | -0.10(-0.21%) |
Mar 27, 2023 | 46.48 | 46.48 | 45.95 | 46.28 | 9,078 | +0.11(+0.25%) |
Mar 24, 2023 | 46.33 | 46.33 | 45.73 | 46.17 | 4,280 | -0.46(-0.99%) |
Mar 23, 2023 | 46.77 | 47.59 | 46.35 | 46.63 | 7,079 | +0.24(+0.52%) |
Mar 22, 2023 | 47.09 | 47.32 | 46.38 | 46.39 | 8,746 | -0.81(-1.71%) |
Mar 21, 2023 | 46.77 | 47.21 | 46.77 | 47.20 | 4,985 | +1.25(+2.73%) |
Mar 20, 2023 | 45.41 | 46.24 | 45.28 | 45.94 | 8,455 | +0.61(+1.34%) |
Mar 17, 2023 | 46.13 | 46.13 | 44.96 | 45.33 | 8,456 | -0.98(-2.12%) |
Mar 16, 2023 | 46.01 | 46.33 | 45.52 | 46.31 | 9,763 | +0.16(+0.34%) |
Mar 15, 2023 | 46.34 | 46.34 | 45.64 | 46.16 | 12,971 | -1.34(-2.82%) |
Mar 14, 2023 | 47.52 | 48.02 | 47.21 | 47.50 | 15,415 | +0.45(+0.97%) |
Mar 13, 2023 | 46.59 | 47.47 | 46.23 | 47.04 | 13,158 | -0.07(-0.14%) |
Mar 10, 2023 | 47.92 | 48.09 | 46.93 | 47.11 | 12,152 | -0.76(-1.59%) |
Mar 09, 2023 | 48.57 | 48.99 | 47.86 | 47.87 | 12,292 | -0.96(-1.97%) |
Mar 08, 2023 | 48.71 | 48.83 | 48.42 | 48.83 | 29,763 | -0.00(-0.00%) |
Mar 07, 2023 | 49.67 | 49.67 | 48.81 | 48.83 | 14,368 | -1.03(-2.06%) |
Mar 06, 2023 | 49.87 | 50.19 | 49.86 | 49.86 | 13,249 | +0.18(+0.36%) |
Mar 03, 2023 | 48.96 | 49.89 | 48.95 | 49.68 | 6,191 | +0.94(+1.93%) |
Mar 02, 2023 | 48.67 | 48.74 | 48.13 | 48.74 | 9,171 | -0.09(-0.18%) |
Mar 01, 2023 | 48.91 | 49.06 | 48.61 | 48.83 | 10,893 | +0.14(+0.29%) |
Feb 28, 2023 | 48.48 | 48.94 | 48.36 | 48.69 | 15,007 | -0.01(-0.03%) |
Feb 27, 2023 | 48.46 | 48.91 | 48.46 | 48.70 | 8,678 | +0.69(+1.43%) |
Feb 24, 2023 | 48.17 | 48.17 | 47.81 | 48.01 | 6,396 | -0.97(-1.97%) |
Feb 23, 2023 | 49.38 | 49.38 | 48.56 | 48.98 | 10,535 | +0.22(+0.46%) |
Feb 22, 2023 | 49.08 | 49.08 | 48.57 | 48.76 | 15,624 | -0.21(-0.43%) |
Feb 21, 2023 | 49.49 | 49.71 | 48.91 | 48.97 | 47,569 | -1.00(-2.01%) |
Feb 17, 2023 | 49.93 | 50.03 | 49.60 | 49.97 | 15,265 | -0.34(-0.67%) |
Feb 16, 2023 | 50.71 | 51.13 | 50.24 | 50.31 | 10,228 | -1.02(-2.00%) |
Feb 15, 2023 | 50.42 | 51.33 | 50.33 | 51.33 | 7,499 | +0.41(+0.81%) |
Feb 14, 2023 | 50.47 | 50.94 | 49.91 | 50.92 | 8,360 | +0.15(+0.30%) |
Feb 13, 2023 | 50.34 | 50.96 | 50.08 | 50.77 | 6,532 | +0.44(+0.87%) |
Feb 10, 2023 | 50.41 | 50.43 | 50.02 | 50.33 | 11,496 | -0.57(-1.11%) |
Feb 09, 2023 | 51.77 | 52.05 | 50.63 | 50.90 | 7,710 | -0.38(-0.75%) |
Feb 08, 2023 | 51.51 | 51.86 | 51.11 | 51.28 | 7,987 | -0.38(-0.74%) |
Feb 07, 2023 | 51.44 | 51.66 | 50.87 | 51.66 | 9,111 | +0.17(+0.34%) |
Feb 06, 2023 | 51.42 | 51.74 | 51.28 | 51.49 | 21,388 | -0.42(-0.80%) |
Feb 03, 2023 | 52.26 | 52.76 | 51.77 | 51.91 | 43,898 | -1.16(-2.19%) |
Feb 02, 2023 | 53.30 | 53.71 | 52.79 | 53.07 | 7,250 | +0.10(+0.19%) |
Feb 01, 2023 | 52.09 | 53.17 | 51.71 | 52.97 | 16,775 | +1.06(+2.05%) |
Jan 31, 2023 | 51.08 | 52.02 | 51.02 | 51.90 | 17,274 | +0.82(+1.61%) |
Jan 30, 2023 | 51.65 | 51.65 | 51.08 | 51.08 | 8,299 | -0.97(-1.86%) |
Jan 27, 2023 | 50.91 | 52.56 | 50.85 | 52.05 | 18,736 | +0.71(+1.39%) |
Jan 26, 2023 | 51.53 | 51.53 | 50.61 | 51.34 | 34,261 | +0.65(+1.28%) |
Jan 25, 2023 | 50.32 | 50.81 | 49.90 | 50.69 | 11,728 | +0.04(+0.08%) |
Jan 24, 2023 | 50.70 | 50.93 | 48.44 | 50.65 | 20,368 | -0.37(-0.73%) |
Jan 23, 2023 | 49.88 | 51.31 | 49.80 | 51.02 | 25,320 | +1.20(+2.41%) |
Jan 20, 2023 | 49.21 | 49.82 | 49.06 | 49.82 | 6,729 | +0.67(+1.36%) |
Jan 19, 2023 | 50.15 | 50.15 | 48.83 | 49.15 | 13,303 | -1.26(-2.49%) |
Jan 18, 2023 | 51.15 | 51.38 | 50.29 | 50.41 | 20,085 | -0.29(-0.56%) |
Jan 17, 2023 | 50.68 | 50.96 | 50.63 | 50.70 | 19,507 | -0.02(-0.04%) |
Jan 13, 2023 | 50.34 | 50.78 | 50.08 | 50.72 | 18,700 | +0.04(+0.08%) |
Jan 12, 2023 | 49.88 | 50.68 | 49.31 | 50.67 | 11,931 | +0.89(+1.79%) |
Jan 11, 2023 | 48.81 | 49.78 | 48.80 | 49.78 | 6,801 | +1.06(+2.18%) |
Jan 10, 2023 | 48.24 | 48.75 | 47.91 | 48.72 | 15,921 | +0.59(+1.22%) |
Jan 09, 2023 | 48.24 | 48.99 | 48.12 | 48.13 | 21,597 | +0.36(+0.75%) |
Jan 06, 2023 | 47.08 | 47.86 | 46.58 | 47.77 | 12,062 | +0.85(+1.81%) |
Jan 05, 2023 | 47.26 | 47.28 | 46.90 | 46.93 | 7,899 | -0.85(-1.77%) |
Jan 04, 2023 | 47.19 | 47.80 | 47.19 | 47.77 | 45,249 | +0.96(+2.04%) |