Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 50.00 | 50.09 | 49.78 | 50.05 | 25,671 | +0.20(+0.40%) |
Mar 30, 2023 | 49.52 | 49.87 | 49.52 | 49.85 | 32,290 | +0.23(+0.46%) |
Mar 29, 2023 | 49.74 | 49.74 | 49.39 | 49.62 | 23,009 | +0.30(+0.60%) |
Mar 28, 2023 | 48.96 | 49.33 | 48.96 | 49.33 | 91,953 | +0.13(+0.26%) |
Mar 27, 2023 | 49.34 | 49.34 | 49.03 | 49.20 | 52,869 | +0.24(+0.48%) |
Mar 24, 2023 | 49.25 | 49.25 | 48.51 | 48.96 | 59,823 | +0.32(+0.67%) |
Mar 23, 2023 | 49.09 | 49.09 | 48.59 | 48.64 | 23,159 | +0.14(+0.28%) |
Mar 22, 2023 | 48.83 | 49.14 | 47.51 | 48.50 | 42,384 | -0.39(-0.80%) |
Mar 21, 2023 | 48.74 | 49.09 | 48.72 | 48.89 | 240,880 | +0.03(+0.06%) |
Mar 20, 2023 | 48.72 | 48.86 | 48.49 | 48.86 | 16,528 | +0.47(+0.97%) |
Mar 17, 2023 | 48.57 | 48.71 | 48.34 | 48.39 | 29,744 | -0.27(-0.55%) |
Mar 16, 2023 | 47.62 | 48.66 | 47.62 | 48.66 | 83,623 | +0.70(+1.45%) |
Mar 15, 2023 | 47.32 | 48.26 | 47.32 | 47.96 | 97,120 | -0.18(-0.37%) |
Mar 14, 2023 | 48.41 | 48.45 | 47.95 | 48.14 | 156,933 | +0.39(+0.82%) |
Mar 13, 2023 | 47.58 | 48.14 | 47.58 | 47.74 | 28,383 | -0.26(-0.53%) |
Mar 10, 2023 | 48.19 | 48.33 | 47.73 | 48.00 | 21,557 | -0.26(-0.53%) |
Mar 09, 2023 | 48.70 | 48.70 | 48.19 | 48.26 | 58,090 | -0.39(-0.81%) |
Mar 08, 2023 | 48.74 | 48.86 | 48.46 | 48.65 | 50,522 | -0.09(-0.18%) |
Mar 07, 2023 | 48.87 | 49.24 | 48.65 | 48.74 | 35,096 | -0.37(-0.76%) |
Mar 06, 2023 | 49.24 | 49.27 | 49.02 | 49.11 | 45,276 | -0.07(-0.14%) |
Mar 03, 2023 | 48.74 | 49.21 | 48.74 | 49.18 | 76,347 | +0.32(+0.66%) |
Mar 02, 2023 | 48.84 | 48.92 | 48.41 | 48.85 | 34,474 | +0.05(+0.10%) |
Mar 01, 2023 | 48.67 | 48.81 | 48.43 | 48.81 | 40,391 | +0.38(+0.79%) |
Feb 28, 2023 | 48.68 | 48.78 | 48.42 | 48.42 | 30,776 | -0.09(-0.18%) |
Feb 27, 2023 | 48.58 | 48.81 | 48.51 | 48.51 | 48,940 | +0.02(+0.04%) |
Feb 24, 2023 | 48.25 | 48.60 | 48.25 | 48.49 | 19,478 | -0.21(-0.42%) |
Feb 23, 2023 | 48.69 | 48.84 | 48.42 | 48.70 | 36,922 | +0.19(+0.38%) |
Feb 22, 2023 | 48.67 | 48.67 | 48.35 | 48.51 | 20,824 | -0.13(-0.26%) |
Feb 21, 2023 | 48.86 | 48.99 | 48.56 | 48.64 | 40,600 | -0.70(-1.41%) |
Feb 17, 2023 | 48.99 | 49.34 | 48.95 | 49.34 | 93,229 | -0.07(-0.14%) |
Feb 16, 2023 | 48.91 | 49.60 | 48.91 | 49.40 | 354,217 | -0.22(-0.44%) |
Feb 15, 2023 | 49.38 | 49.66 | 49.11 | 49.62 | 33,328 | +0.07(+0.14%) |
Feb 14, 2023 | 49.62 | 49.86 | 49.23 | 49.55 | 18,460 | -0.17(-0.34%) |
Feb 13, 2023 | 49.43 | 49.73 | 49.32 | 49.72 | 18,618 | +0.62(+1.26%) |
Feb 10, 2023 | 48.94 | 49.16 | 48.92 | 49.10 | 59,649 | +0.13(+0.26%) |
Feb 09, 2023 | 49.82 | 49.82 | 48.97 | 48.97 | 254,344 | -0.47(-0.95%) |
Feb 08, 2023 | 49.51 | 49.55 | 49.15 | 49.44 | 45,089 | -0.07(-0.14%) |
Feb 07, 2023 | 49.17 | 49.65 | 48.88 | 49.51 | 55,236 | +0.49(+1.00%) |
Feb 06, 2023 | 49.40 | 49.40 | 48.90 | 49.02 | 47,026 | -0.16(-0.32%) |
Feb 03, 2023 | 48.66 | 49.51 | 48.66 | 49.18 | 81,525 | -0.25(-0.50%) |
Feb 02, 2023 | 49.88 | 49.88 | 49.17 | 49.42 | 41,824 | -0.12(-0.24%) |
Feb 01, 2023 | 49.09 | 49.65 | 49.01 | 49.54 | 37,032 | +0.09(+0.18%) |
Jan 31, 2023 | 49.03 | 49.45 | 49.03 | 49.45 | 29,643 | +0.46(+0.94%) |
Jan 30, 2023 | 49.11 | 49.34 | 48.90 | 48.99 | 30,362 | -0.32(-0.66%) |
Jan 27, 2023 | 49.43 | 49.57 | 49.32 | 49.32 | 350,958 | -0.20(-0.40%) |
Jan 26, 2023 | 49.17 | 49.51 | 49.08 | 49.51 | 62,742 | +0.53(+1.08%) |
Jan 25, 2023 | 48.60 | 49.08 | 48.53 | 48.98 | 69,282 | +0.20(+0.40%) |
Jan 24, 2023 | 48.80 | 48.97 | 48.61 | 48.79 | 124,019 | +0.14(+0.28%) |
Jan 23, 2023 | 48.64 | 48.96 | 48.62 | 48.65 | 97,101 | -0.09(-0.19%) |
Jan 20, 2023 | 48.78 | 48.78 | 48.38 | 48.74 | 102,495 | +0.25(+0.52%) |
Jan 19, 2023 | 48.45 | 48.63 | 48.20 | 48.49 | 144,749 | +0.05(+0.10%) |
Jan 18, 2023 | 49.18 | 49.28 | 48.44 | 48.44 | 87,094 | -0.58(-1.18%) |
Jan 17, 2023 | 48.83 | 49.24 | 48.69 | 49.02 | 49,031 | +0.13(+0.26%) |
Jan 13, 2023 | 48.59 | 49.07 | 48.59 | 48.89 | 23,417 | -0.15(-0.30%) |
Jan 12, 2023 | 48.88 | 49.04 | 48.50 | 49.04 | 53,513 | +0.34(+0.71%) |
Jan 11, 2023 | 48.65 | 48.72 | 48.40 | 48.70 | 58,771 | +0.29(+0.61%) |
Jan 10, 2023 | 48.05 | 48.48 | 48.05 | 48.40 | 96,557 | +0.26(+0.53%) |
Jan 09, 2023 | 48.64 | 48.64 | 48.07 | 48.15 | 74,150 | -0.04(-0.08%) |
Jan 06, 2023 | 48.22 | 48.38 | 47.84 | 48.19 | 87,290 | +0.45(+0.95%) |
Jan 05, 2023 | 47.60 | 47.81 | 47.48 | 47.73 | 107,967 | -0.15(-0.31%) |
Jan 04, 2023 | 47.63 | 47.88 | 47.48 | 47.88 | 145,622 | +0.40(+0.85%) |