Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 48.95 | 49.01 | 48.69 | 48.82 | 3,942 | -0.09(-0.19%) |
Mar 30, 2023 | 48.45 | 48.97 | 48.39 | 48.91 | 7,599 | +0.66(+1.36%) |
Mar 29, 2023 | 48.20 | 48.44 | 48.20 | 48.26 | 22,304 | -0.18(-0.38%) |
Mar 28, 2023 | 48.09 | 48.51 | 48.02 | 48.44 | 6,185 | +0.40(+0.84%) |
Mar 27, 2023 | 47.90 | 48.10 | 47.78 | 48.04 | 16,694 | -0.35(-0.73%) |
Mar 24, 2023 | 48.94 | 48.96 | 48.39 | 48.39 | 44,725 | -0.44(-0.89%) |
Mar 23, 2023 | 48.45 | 48.83 | 48.45 | 48.83 | 20,175 | +0.49(+1.02%) |
Mar 22, 2023 | 47.43 | 48.34 | 47.43 | 48.34 | 32,170 | +0.90(+1.90%) |
Mar 21, 2023 | 47.90 | 47.90 | 47.38 | 47.43 | 7,622 | -0.83(-1.71%) |
Mar 20, 2023 | 47.98 | 48.50 | 47.98 | 48.26 | 14,474 | +0.11(+0.24%) |
Mar 17, 2023 | 47.38 | 48.40 | 47.38 | 48.14 | 13,591 | +1.43(+3.05%) |
Mar 16, 2023 | 46.88 | 46.95 | 46.50 | 46.72 | 72,752 | +0.07(+0.14%) |
Mar 15, 2023 | 46.93 | 46.93 | 46.65 | 46.65 | 4,969 | +0.26(+0.55%) |
Mar 14, 2023 | 46.54 | 46.61 | 46.40 | 46.40 | 3,172 | -0.15(-0.33%) |
Mar 13, 2023 | 46.13 | 46.56 | 46.11 | 46.55 | 47,650 | +1.18(+2.59%) |
Mar 10, 2023 | 44.95 | 45.37 | 44.95 | 45.37 | 12,962 | +0.89(+2.01%) |
Mar 09, 2023 | 44.41 | 44.60 | 44.40 | 44.48 | 40,086 | +0.33(+0.74%) |
Mar 08, 2023 | 44.24 | 44.24 | 44.14 | 44.16 | 7,788 | +0.01(+0.02%) |
Mar 07, 2023 | 44.73 | 44.73 | 44.11 | 44.15 | 7,941 | -0.97(-2.15%) |
Mar 06, 2023 | 45.26 | 45.34 | 45.12 | 45.12 | 4,574 | -0.22(-0.49%) |
Mar 03, 2023 | 45.08 | 45.38 | 45.03 | 45.34 | 6,936 | +0.43(+0.97%) |
Mar 02, 2023 | 44.81 | 44.90 | 44.81 | 44.90 | 80,503 | -0.04(-0.08%) |
Mar 01, 2023 | 44.91 | 45.10 | 44.86 | 44.94 | 28,969 | +0.17(+0.39%) |
Feb 28, 2023 | 44.35 | 44.86 | 44.35 | 44.77 | 514,057 | +0.41(+0.92%) |
Feb 27, 2023 | 44.44 | 44.58 | 44.35 | 44.36 | 6,398 | +0.04(+0.10%) |
Feb 24, 2023 | 44.44 | 44.46 | 44.31 | 44.32 | 3,608 | -0.44(-0.98%) |
Feb 23, 2023 | 45.00 | 45.01 | 44.73 | 44.76 | 46,418 | -0.14(-0.31%) |
Feb 22, 2023 | 45.21 | 45.21 | 44.90 | 44.90 | 3,546 | -0.33(-0.72%) |
Feb 21, 2023 | 45.38 | 45.41 | 45.19 | 45.22 | 29,094 | -0.12(-0.27%) |
Feb 17, 2023 | 44.91 | 45.37 | 44.91 | 45.34 | 7,115 | +0.22(+0.50%) |
Feb 16, 2023 | 44.92 | 45.35 | 44.87 | 45.12 | 42,874 | -0.08(-0.18%) |
Feb 15, 2023 | 45.08 | 45.20 | 45.07 | 45.20 | 12,749 | -0.42(-0.93%) |
Feb 14, 2023 | 45.49 | 45.79 | 45.40 | 45.63 | 26,050 | -0.08(-0.17%) |
Feb 13, 2023 | 45.65 | 45.76 | 45.48 | 45.70 | 5,478 | -0.14(-0.32%) |
Feb 10, 2023 | 46.02 | 46.03 | 45.73 | 45.85 | 11,215 | +0.08(+0.17%) |
Feb 09, 2023 | 46.53 | 46.53 | 45.73 | 45.77 | 5,154 | -0.40(-0.87%) |
Feb 08, 2023 | 46.31 | 46.31 | 46.02 | 46.17 | 51,067 | +0.41(+0.90%) |
Feb 07, 2023 | 45.91 | 46.56 | 45.65 | 45.76 | 28,860 | -0.19(-0.42%) |
Feb 06, 2023 | 46.00 | 46.21 | 45.86 | 45.95 | 31,704 | -0.24(-0.52%) |
Feb 03, 2023 | 46.45 | 46.49 | 46.00 | 46.19 | 17,294 | -1.32(-2.78%) |
Feb 02, 2023 | 48.39 | 48.61 | 47.45 | 47.51 | 314,816 | -0.99(-2.05%) |
Feb 01, 2023 | 47.89 | 48.51 | 47.65 | 48.51 | 99,303 | +0.59(+1.24%) |
Jan 31, 2023 | 47.83 | 47.91 | 47.83 | 47.91 | 10,749 | +0.23(+0.49%) |
Jan 30, 2023 | 47.86 | 47.86 | 47.68 | 47.68 | 13,430 | -0.05(-0.11%) |
Jan 27, 2023 | 47.81 | 47.89 | 47.68 | 47.73 | 30,521 | -0.24(-0.51%) |
Jan 26, 2023 | 48.18 | 48.18 | 47.75 | 47.98 | 6,663 | -0.35(-0.72%) |
Jan 25, 2023 | 47.79 | 48.33 | 47.79 | 48.33 | 3,707 | +0.27(+0.56%) |
Jan 24, 2023 | 47.76 | 48.06 | 47.70 | 48.06 | 23,086 | +0.28(+0.59%) |
Jan 23, 2023 | 47.36 | 47.78 | 47.15 | 47.78 | 10,667 | -0.14(-0.29%) |
Jan 20, 2023 | 47.87 | 47.97 | 47.79 | 47.91 | 198,139 | -0.08(-0.16%) |
Jan 19, 2023 | 47.57 | 48.04 | 47.51 | 47.99 | 6,799 | +0.71(+1.50%) |
Jan 18, 2023 | 47.91 | 47.91 | 47.22 | 47.28 | 5,251 | -0.30(-0.64%) |
Jan 17, 2023 | 47.77 | 47.77 | 47.48 | 47.58 | 5,871 | -0.33(-0.69%) |
Jan 13, 2023 | 47.45 | 48.01 | 47.45 | 47.91 | 25,270 | +0.67(+1.42%) |
Jan 12, 2023 | 47.24 | 47.32 | 47.04 | 47.24 | 4,432 | +0.51(+1.09%) |
Jan 11, 2023 | 46.80 | 46.80 | 46.55 | 46.73 | 16,081 | -0.13(-0.28%) |
Jan 10, 2023 | 46.96 | 46.96 | 46.72 | 46.86 | 25,850 | +0.12(+0.27%) |
Jan 09, 2023 | 46.95 | 46.95 | 46.68 | 46.74 | 21,040 | +0.02(+0.04%) |
Jan 06, 2023 | 46.19 | 46.79 | 46.12 | 46.72 | 11,535 | +0.89(+1.94%) |
Jan 05, 2023 | 45.88 | 45.94 | 45.69 | 45.83 | 8,726 | -0.66(-1.42%) |
Jan 04, 2023 | 46.70 | 46.73 | 46.31 | 46.49 | 334,315 | +0.32(+0.69%) |