Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 45.86 | 45.97 | 45.72 | 45.97 | 271,736 | +0.24(+0.52%) |
Mar 30, 2023 | 45.63 | 45.73 | 45.63 | 45.73 | 122,813 | +0.09(+0.19%) |
Mar 29, 2023 | 45.51 | 45.70 | 45.51 | 45.65 | 217,302 | +0.01(+0.02%) |
Mar 28, 2023 | 45.64 | 45.67 | 45.57 | 45.64 | 169,656 | -0.07(-0.15%) |
Mar 27, 2023 | 45.83 | 45.90 | 45.70 | 45.71 | 143,040 | -0.49(-1.06%) |
Mar 24, 2023 | 46.31 | 46.33 | 46.09 | 46.19 | 174,475 | +0.08(+0.17%) |
Mar 23, 2023 | 45.96 | 46.15 | 45.86 | 46.12 | 1,668,097 | +0.11(+0.25%) |
Mar 22, 2023 | 45.47 | 46.03 | 45.47 | 46.00 | 592,548 | +0.43(+0.94%) |
Mar 21, 2023 | 45.60 | 45.68 | 45.51 | 45.57 | 629,809 | -0.14(-0.31%) |
Mar 20, 2023 | 45.97 | 45.97 | 45.67 | 45.72 | 702,651 | -0.18(-0.40%) |
Mar 17, 2023 | 45.82 | 46.04 | 45.79 | 45.90 | 5,709,748 | +0.33(+0.71%) |
Mar 16, 2023 | 45.96 | 45.96 | 45.49 | 45.57 | 107,314 | -0.21(-0.46%) |
Mar 15, 2023 | 45.82 | 45.95 | 45.57 | 45.78 | 129,164 | +0.47(+1.03%) |
Mar 14, 2023 | 45.37 | 45.44 | 45.23 | 45.31 | 154,998 | -0.26(-0.57%) |
Mar 13, 2023 | 45.71 | 45.94 | 45.45 | 45.57 | 180,934 | +0.33(+0.74%) |
Mar 10, 2023 | 45.13 | 45.31 | 45.07 | 45.24 | 342,903 | +0.55(+1.22%) |
Mar 09, 2023 | 44.58 | 44.77 | 44.56 | 44.69 | 170,633 | +0.15(+0.34%) |
Mar 08, 2023 | 44.67 | 44.73 | 44.46 | 44.54 | 161,879 | -0.04(-0.09%) |
Mar 07, 2023 | 44.71 | 44.72 | 44.53 | 44.58 | 169,987 | -0.08(-0.17%) |
Mar 06, 2023 | 44.85 | 44.85 | 44.63 | 44.65 | 153,089 | -0.14(-0.32%) |
Mar 03, 2023 | 44.65 | 44.80 | 44.52 | 44.80 | 181,279 | +0.43(+0.97%) |
Mar 02, 2023 | 44.31 | 44.41 | 44.29 | 44.37 | 204,417 | -0.13(-0.30%) |
Mar 01, 2023 | 44.63 | 44.65 | 44.47 | 44.50 | 147,402 | -0.26(-0.57%) |
Feb 28, 2023 | 44.59 | 44.76 | 44.58 | 44.76 | 134,316 | +0.01(+0.02%) |
Feb 27, 2023 | 44.75 | 44.81 | 44.71 | 44.75 | 127,102 | +0.09(+0.19%) |
Feb 24, 2023 | 44.69 | 44.72 | 44.59 | 44.66 | 126,729 | -0.24(-0.53%) |
Feb 23, 2023 | 44.80 | 44.93 | 44.78 | 44.90 | 172,840 | +0.12(+0.28%) |
Feb 22, 2023 | 44.80 | 44.90 | 44.74 | 44.78 | 122,850 | +0.13(+0.30%) |
Feb 21, 2023 | 44.81 | 44.81 | 44.63 | 44.64 | 277,683 | -0.43(-0.95%) |
Feb 17, 2023 | 44.85 | 45.07 | 44.84 | 45.07 | 255,587 | +0.13(+0.30%) |
Feb 16, 2023 | 45.01 | 45.07 | 44.92 | 44.94 | 151,590 | -0.21(-0.46%) |
Feb 15, 2023 | 45.17 | 45.22 | 45.07 | 45.15 | 247,209 | -0.09(-0.19%) |
Feb 14, 2023 | 45.37 | 45.39 | 45.12 | 45.23 | 1,246,839 | -0.16(-0.36%) |
Feb 13, 2023 | 45.29 | 45.40 | 45.27 | 45.40 | 164,902 | +0.12(+0.27%) |
Feb 10, 2023 | 45.46 | 45.46 | 45.25 | 45.27 | 135,242 | -0.19(-0.42%) |
Feb 09, 2023 | 45.76 | 45.78 | 45.44 | 45.46 | 149,332 | -0.18(-0.40%) |
Feb 08, 2023 | 45.60 | 45.66 | 45.51 | 45.64 | 131,938 | +0.07(+0.15%) |
Feb 07, 2023 | 45.58 | 45.77 | 45.54 | 45.58 | 313,040 | -0.12(-0.27%) |
Feb 06, 2023 | 45.70 | 45.72 | 45.63 | 45.70 | 150,526 | -0.25(-0.54%) |
Feb 03, 2023 | 45.97 | 46.04 | 45.85 | 45.95 | 161,505 | -0.39(-0.84%) |
Feb 02, 2023 | 46.46 | 46.50 | 46.32 | 46.34 | 141,169 | +0.05(+0.10%) |
Feb 01, 2023 | 46.10 | 46.34 | 45.94 | 46.29 | 169,335 | +0.30(+0.65%) |
Jan 31, 2023 | 45.96 | 46.00 | 45.80 | 46.00 | 267,717 | +0.20(+0.44%) |
Jan 30, 2023 | 45.81 | 45.91 | 45.79 | 45.80 | 203,570 | -0.14(-0.31%) |
Jan 27, 2023 | 45.87 | 45.95 | 45.83 | 45.94 | 220,565 | -0.05(-0.10%) |
Jan 26, 2023 | 46.07 | 46.07 | 45.90 | 45.99 | 219,948 | -0.12(-0.27%) |
Jan 25, 2023 | 46.01 | 46.11 | 45.93 | 46.11 | 141,465 | +0.12(+0.27%) |
Jan 24, 2023 | 45.81 | 46.02 | 45.73 | 45.99 | 305,859 | +0.21(+0.46%) |
Jan 23, 2023 | 45.79 | 45.89 | 45.78 | 45.78 | 402,938 | -0.12(-0.27%) |
Jan 20, 2023 | 45.94 | 45.98 | 45.82 | 45.90 | 188,747 | -0.20(-0.43%) |
Jan 19, 2023 | 46.10 | 46.15 | 46.02 | 46.10 | 839,177 | -0.12(-0.27%) |
Jan 18, 2023 | 46.24 | 46.29 | 46.06 | 46.22 | 839,992 | +0.45(+0.98%) |
Jan 17, 2023 | 45.74 | 45.87 | 45.72 | 45.78 | 1,167,552 | -0.10(-0.23%) |
Jan 13, 2023 | 45.88 | 45.99 | 45.81 | 45.88 | 198,052 | -0.11(-0.25%) |
Jan 12, 2023 | 45.79 | 46.00 | 45.65 | 46.00 | 223,480 | +0.34(+0.75%) |
Jan 11, 2023 | 45.56 | 45.66 | 45.53 | 45.65 | 392,837 | +0.25(+0.55%) |
Jan 10, 2023 | 45.44 | 45.48 | 45.30 | 45.41 | 206,231 | -0.16(-0.36%) |
Jan 09, 2023 | 45.42 | 45.63 | 45.42 | 45.57 | 188,423 | +0.12(+0.27%) |
Jan 06, 2023 | 45.01 | 45.48 | 44.98 | 45.44 | 1,106,156 | +0.48(+1.06%) |
Jan 05, 2023 | 44.87 | 45.01 | 44.76 | 44.97 | 170,555 | -0.05(-0.11%) |
Jan 04, 2023 | 45.04 | 45.08 | 44.90 | 45.02 | 201,654 | +0.24(+0.53%) |