Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 48.29 | 49.31 | 47.86 | 49.03 | 83,123 | +1.16(+2.43%) |
Mar 30, 2023 | 47.94 | 48.30 | 47.76 | 47.86 | 38,514 | +0.41(+0.87%) |
Mar 29, 2023 | 47.75 | 47.83 | 46.21 | 47.45 | 59,545 | +0.20(+0.41%) |
Mar 28, 2023 | 47.24 | 48.35 | 47.10 | 47.26 | 37,546 | -0.03(-0.06%) |
Mar 27, 2023 | 47.84 | 48.01 | 46.95 | 47.29 | 45,994 | +0.13(+0.27%) |
Mar 24, 2023 | 46.08 | 47.30 | 45.51 | 47.16 | 42,920 | +0.39(+0.84%) |
Mar 23, 2023 | 47.38 | 48.48 | 46.41 | 46.77 | 45,573 | +0.11(+0.23%) |
Mar 22, 2023 | 48.00 | 48.58 | 46.66 | 46.66 | 62,647 | -1.41(-2.93%) |
Mar 21, 2023 | 47.74 | 48.57 | 47.19 | 48.07 | 71,477 | +1.26(+2.70%) |
Mar 20, 2023 | 45.68 | 47.47 | 45.68 | 46.81 | 92,347 | +1.68(+3.73%) |
Mar 17, 2023 | 46.18 | 46.18 | 44.39 | 45.12 | 235,764 | -1.77(-3.78%) |
Mar 16, 2023 | 45.12 | 47.50 | 44.80 | 46.89 | 75,663 | +1.32(+2.90%) |
Mar 15, 2023 | 47.57 | 47.57 | 44.37 | 45.57 | 87,528 | -3.92(-7.93%) |
Mar 14, 2023 | 50.56 | 51.08 | 49.09 | 49.50 | 89,591 | +0.84(+1.73%) |
Mar 13, 2023 | 49.17 | 49.72 | 47.69 | 48.66 | 88,379 | -1.32(-2.64%) |
Mar 10, 2023 | 53.97 | 54.50 | 49.55 | 49.98 | 99,853 | -4.06(-7.52%) |
Mar 09, 2023 | 56.84 | 57.37 | 53.66 | 54.04 | 82,842 | -2.74(-4.83%) |
Mar 08, 2023 | 55.87 | 56.95 | 55.24 | 56.78 | 102,951 | +0.63(+1.12%) |
Mar 07, 2023 | 56.76 | 57.58 | 55.43 | 56.15 | 90,652 | -0.59(-1.04%) |
Mar 06, 2023 | 57.53 | 59.56 | 55.75 | 56.74 | 154,366 | -0.74(-1.29%) |
Mar 03, 2023 | 57.24 | 57.66 | 55.89 | 57.49 | 97,812 | +0.47(+0.82%) |
Mar 02, 2023 | 56.37 | 57.64 | 55.39 | 57.02 | 160,176 | +0.35(+0.62%) |
Mar 01, 2023 | 53.94 | 57.03 | 53.94 | 56.66 | 180,957 | +3.11(+5.81%) |
Feb 28, 2023 | 51.65 | 54.17 | 51.41 | 53.55 | 138,515 | +1.77(+3.42%) |
Feb 27, 2023 | 52.01 | 52.85 | 51.62 | 51.78 | 74,919 | +0.10(+0.19%) |
Feb 24, 2023 | 51.58 | 52.17 | 50.49 | 51.68 | 56,492 | -0.68(-1.30%) |
Feb 23, 2023 | 52.10 | 53.12 | 51.70 | 52.36 | 74,278 | +0.45(+0.86%) |
Feb 22, 2023 | 52.59 | 53.50 | 51.63 | 51.92 | 91,931 | -0.64(-1.22%) |
Feb 21, 2023 | 53.37 | 53.89 | 52.44 | 52.56 | 126,292 | -1.19(-2.21%) |
Feb 17, 2023 | 53.99 | 55.54 | 50.22 | 53.75 | 81,183 | +0.15(+0.27%) |
Feb 16, 2023 | 52.65 | 54.35 | 52.19 | 53.60 | 105,984 | +1.02(+1.95%) |
Feb 15, 2023 | 51.73 | 52.81 | 51.29 | 52.58 | 46,358 | +0.38(+0.73%) |
Feb 14, 2023 | 52.35 | 52.91 | 51.61 | 52.20 | 49,248 | -0.43(-0.81%) |
Feb 13, 2023 | 52.18 | 52.73 | 51.25 | 52.63 | 85,776 | +0.56(+1.07%) |
Feb 10, 2023 | 50.92 | 52.16 | 50.92 | 52.07 | 75,253 | +0.60(+1.17%) |
Feb 09, 2023 | 52.17 | 52.90 | 51.16 | 51.47 | 95,619 | -0.22(-0.43%) |
Feb 08, 2023 | 52.70 | 52.98 | 51.44 | 51.69 | 111,192 | -1.11(-2.10%) |
Feb 07, 2023 | 51.62 | 52.98 | 50.88 | 52.80 | 72,098 | +0.88(+1.69%) |
Feb 06, 2023 | 53.13 | 54.10 | 50.22 | 51.93 | 70,746 | -1.93(-3.58%) |
Feb 03, 2023 | 55.50 | 56.29 | 53.48 | 53.86 | 136,741 | -1.82(-3.27%) |
Feb 02, 2023 | 54.43 | 56.44 | 54.08 | 55.68 | 68,142 | +1.14(+2.09%) |
Feb 01, 2023 | 53.86 | 54.99 | 49.57 | 54.54 | 139,685 | +0.25(+0.47%) |
Jan 31, 2023 | 53.52 | 54.45 | 52.67 | 54.28 | 222,991 | +0.96(+1.79%) |
Jan 30, 2023 | 52.88 | 54.64 | 51.25 | 53.33 | 95,644 | +0.02(+0.04%) |
Jan 27, 2023 | 55.48 | 55.48 | 52.79 | 53.31 | 111,737 | -2.37(-4.25%) |
Jan 26, 2023 | 53.91 | 56.89 | 53.54 | 55.68 | 253,954 | +2.14(+4.01%) |
Jan 25, 2023 | 51.27 | 53.83 | 50.36 | 53.53 | 155,633 | +1.63(+3.14%) |
Jan 24, 2023 | 51.52 | 52.39 | 49.09 | 51.91 | 54,477 | +0.39(+0.76%) |
Jan 23, 2023 | 51.33 | 51.99 | 46.28 | 51.52 | 47,451 | +0.07(+0.13%) |
Jan 20, 2023 | 50.68 | 51.66 | 50.22 | 51.45 | 94,389 | +1.09(+2.17%) |
Jan 19, 2023 | 50.04 | 51.45 | 49.21 | 50.36 | 77,490 | -0.16(-0.31%) |
Jan 18, 2023 | 51.57 | 52.17 | 50.38 | 50.51 | 72,599 | -0.99(-1.93%) |
Jan 17, 2023 | 52.42 | 53.06 | 51.28 | 51.51 | 55,725 | -1.33(-2.51%) |
Jan 13, 2023 | 51.71 | 52.98 | 51.37 | 52.83 | 33,201 | +0.66(+1.27%) |
Jan 12, 2023 | 51.85 | 52.34 | 50.97 | 52.17 | 68,408 | +0.62(+1.21%) |
Jan 11, 2023 | 51.42 | 51.70 | 49.71 | 51.55 | 43,124 | +0.18(+0.34%) |
Jan 10, 2023 | 48.98 | 51.51 | 48.98 | 51.37 | 54,713 | +2.08(+4.21%) |
Jan 09, 2023 | 49.34 | 50.75 | 49.09 | 49.29 | 54,164 | +0.14(+0.28%) |
Jan 06, 2023 | 47.78 | 50.40 | 47.78 | 49.16 | 56,776 | +1.79(+3.79%) |
Jan 05, 2023 | 46.46 | 47.63 | 46.16 | 47.36 | 39,657 | +0.50(+1.06%) |
Jan 04, 2023 | 45.45 | 46.98 | 45.32 | 46.87 | 52,453 | +1.49(+3.29%) |