Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 54.06 | 54.17 | 53.68 | 53.75 | 11,827 | +0.55(+1.04%) |
Mar 30, 2023 | 53.20 | 53.33 | 53.11 | 53.20 | 23,116 | -0.13(-0.25%) |
Mar 29, 2023 | 53.17 | 53.42 | 53.14 | 53.33 | 40,793 | +1.08(+2.07%) |
Mar 28, 2023 | 52.06 | 52.64 | 51.91 | 52.25 | 373,875 | -0.46(-0.87%) |
Mar 27, 2023 | 52.90 | 52.93 | 52.54 | 52.71 | 20,234 | -0.06(-0.11%) |
Mar 24, 2023 | 52.86 | 52.86 | 52.48 | 52.77 | 43,735 | +0.12(+0.23%) |
Mar 23, 2023 | 52.97 | 53.29 | 52.61 | 52.65 | 32,253 | -0.23(-0.43%) |
Mar 22, 2023 | 52.80 | 53.62 | 52.68 | 52.88 | 325,031 | +0.68(+1.30%) |
Mar 21, 2023 | 52.14 | 52.23 | 52.01 | 52.20 | 28,827 | +1.00(+1.95%) |
Mar 20, 2023 | 50.93 | 51.20 | 50.88 | 51.20 | 48,507 | +0.36(+0.71%) |
Mar 17, 2023 | 50.81 | 50.98 | 50.65 | 50.84 | 16,292 | -1.24(-2.38%) |
Mar 16, 2023 | 51.43 | 52.09 | 51.27 | 52.08 | 175,699 | +1.11(+2.18%) |
Mar 15, 2023 | 50.11 | 51.01 | 50.03 | 50.97 | 215,035 | -0.94(-1.81%) |
Mar 14, 2023 | 51.89 | 52.01 | 51.61 | 51.91 | 66,495 | +0.32(+0.62%) |
Mar 13, 2023 | 51.60 | 51.95 | 51.51 | 51.59 | 22,698 | -0.67(-1.28%) |
Mar 10, 2023 | 52.73 | 52.82 | 52.21 | 52.26 | 30,362 | +0.22(+0.42%) |
Mar 09, 2023 | 52.46 | 52.60 | 52.01 | 52.04 | 513,852 | +0.09(+0.17%) |
Mar 08, 2023 | 51.82 | 52.04 | 51.70 | 51.95 | 484,560 | +0.48(+0.93%) |
Mar 07, 2023 | 52.21 | 52.27 | 51.32 | 51.47 | 124,475 | -0.89(-1.70%) |
Mar 06, 2023 | 52.45 | 52.58 | 52.30 | 52.36 | 26,370 | -0.23(-0.43%) |
Mar 03, 2023 | 52.29 | 52.63 | 52.08 | 52.59 | 27,790 | +0.05(+0.10%) |
Mar 02, 2023 | 52.30 | 52.56 | 52.27 | 52.53 | 19,238 | +0.94(+1.83%) |
Mar 01, 2023 | 51.81 | 51.81 | 51.33 | 51.59 | 53,912 | +0.48(+0.94%) |
Feb 28, 2023 | 51.48 | 51.48 | 51.08 | 51.11 | 66,630 | -0.25(-0.49%) |
Feb 27, 2023 | 51.28 | 51.50 | 51.02 | 51.36 | 69,371 | +0.14(+0.27%) |
Feb 24, 2023 | 51.41 | 51.50 | 51.10 | 51.22 | 141,343 | -0.53(-1.02%) |
Feb 23, 2023 | 51.95 | 51.98 | 51.36 | 51.75 | 34,477 | -0.37(-0.72%) |
Feb 22, 2023 | 52.36 | 52.42 | 52.09 | 52.12 | 27,387 | +0.54(+1.05%) |
Feb 21, 2023 | 51.84 | 51.94 | 51.52 | 51.58 | 29,231 | +0.34(+0.67%) |
Feb 17, 2023 | 50.81 | 51.35 | 50.81 | 51.23 | 37,194 | +2.35(+4.82%) |
Feb 16, 2023 | 50.22 | 50.65 | 48.88 | 48.88 | 47,007 | -1.42(-2.82%) |
Feb 15, 2023 | 49.71 | 50.30 | 49.71 | 50.30 | 14,242 | +0.98(+1.99%) |
Feb 14, 2023 | 49.40 | 49.55 | 48.75 | 49.32 | 32,339 | +0.27(+0.55%) |
Feb 13, 2023 | 48.80 | 49.25 | 48.80 | 49.05 | 19,680 | +0.32(+0.67%) |
Feb 10, 2023 | 48.84 | 48.84 | 48.62 | 48.73 | 18,140 | -0.60(-1.23%) |
Feb 09, 2023 | 49.79 | 49.80 | 49.20 | 49.33 | 22,587 | +0.13(+0.26%) |
Feb 08, 2023 | 49.20 | 49.35 | 49.01 | 49.20 | 19,226 | -0.02(-0.04%) |
Feb 07, 2023 | 48.77 | 49.23 | 48.66 | 49.22 | 25,597 | -0.11(-0.22%) |
Feb 06, 2023 | 49.55 | 49.98 | 49.15 | 49.33 | 49,129 | -0.89(-1.77%) |
Feb 03, 2023 | 50.45 | 50.59 | 50.09 | 50.22 | 75,887 | -0.12(-0.24%) |
Feb 02, 2023 | 50.37 | 50.66 | 50.12 | 50.34 | 75,895 | -0.72(-1.41%) |
Feb 01, 2023 | 50.57 | 51.15 | 50.33 | 51.06 | 34,532 | +1.11(+2.22%) |
Jan 31, 2023 | 49.59 | 49.95 | 49.41 | 49.95 | 23,721 | +0.38(+0.77%) |
Jan 30, 2023 | 49.77 | 49.87 | 49.57 | 49.57 | 33,542 | +0.21(+0.43%) |
Jan 27, 2023 | 49.31 | 49.51 | 49.22 | 49.36 | 37,994 | -0.34(-0.68%) |
Jan 26, 2023 | 49.65 | 49.75 | 49.54 | 49.70 | 66,425 | -0.20(-0.40%) |
Jan 25, 2023 | 49.66 | 50.04 | 49.63 | 49.90 | 48,907 | +0.32(+0.66%) |
Jan 24, 2023 | 49.47 | 49.69 | 49.42 | 49.58 | 20,813 | +0.05(+0.11%) |
Jan 23, 2023 | 49.48 | 49.53 | 49.31 | 49.52 | 93,824 | +0.02(+0.04%) |
Jan 20, 2023 | 48.99 | 49.50 | 48.99 | 49.50 | 36,508 | +0.16(+0.32%) |
Jan 19, 2023 | 49.36 | 49.43 | 48.84 | 49.34 | 46,029 | +1.11(+2.30%) |
Jan 18, 2023 | 48.71 | 48.90 | 48.20 | 48.23 | 29,375 | -1.32(-2.66%) |
Jan 17, 2023 | 50.28 | 50.28 | 49.46 | 49.55 | 50,028 | -0.51(-1.02%) |
Jan 13, 2023 | 49.54 | 50.07 | 49.54 | 50.06 | 55,736 | +0.16(+0.31%) |
Jan 12, 2023 | 49.41 | 50.00 | 49.11 | 49.91 | 29,320 | +0.56(+1.15%) |
Jan 11, 2023 | 49.25 | 49.36 | 49.03 | 49.34 | 24,524 | +0.73(+1.49%) |
Jan 10, 2023 | 48.94 | 48.94 | 48.38 | 48.61 | 68,800 | -0.64(-1.29%) |
Jan 09, 2023 | 49.44 | 49.73 | 49.25 | 49.25 | 47,703 | -0.31(-0.63%) |
Jan 06, 2023 | 48.71 | 49.56 | 48.62 | 49.56 | 29,178 | +0.94(+1.93%) |
Jan 05, 2023 | 48.67 | 48.89 | 48.52 | 48.62 | 49,535 | -0.20(-0.41%) |
Jan 04, 2023 | 48.67 | 48.94 | 48.62 | 48.82 | 33,563 | +1.55(+3.29%) |