Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 45.08 | 49.33 | 45.06 | 48.47 | 434,114 | +0.81(+1.70%) |
Mar 30, 2023 | 49.39 | 49.62 | 46.41 | 47.66 | 402,771 | -1.55(-3.15%) |
Mar 29, 2023 | 48.59 | 49.59 | 48.44 | 49.21 | 456,704 | +1.09(+2.27%) |
Mar 28, 2023 | 47.64 | 48.65 | 47.32 | 48.12 | 445,212 | +0.28(+0.59%) |
Mar 27, 2023 | 47.39 | 48.59 | 46.78 | 47.84 | 324,249 | +0.77(+1.64%) |
Mar 24, 2023 | 47.78 | 47.78 | 45.78 | 47.07 | 630,806 | -1.00(-2.08%) |
Mar 23, 2023 | 47.54 | 48.56 | 46.80 | 48.07 | 603,801 | +1.10(+2.34%) |
Mar 22, 2023 | 48.92 | 48.96 | 46.83 | 46.97 | 596,006 | -2.15(-4.38%) |
Mar 21, 2023 | 48.40 | 49.84 | 48.40 | 49.12 | 352,206 | +0.98(+2.04%) |
Mar 20, 2023 | 48.43 | 49.28 | 47.21 | 48.14 | 334,321 | -0.13(-0.27%) |
Mar 17, 2023 | 48.69 | 48.69 | 47.53 | 48.27 | 1,079,819 | -0.70(-1.43%) |
Mar 16, 2023 | 48.72 | 49.62 | 47.78 | 48.97 | 236,857 | -0.06(-0.12%) |
Mar 15, 2023 | 47.43 | 49.14 | 47.53 | 49.03 | 429,389 | +0.57(+1.18%) |
Mar 14, 2023 | 49.50 | 50.50 | 47.72 | 48.46 | 417,250 | +0.04(+0.08%) |
Mar 13, 2023 | 47.15 | 49.20 | 46.44 | 48.42 | 637,380 | +0.44(+0.92%) |
Mar 10, 2023 | 50.03 | 50.51 | 46.52 | 47.98 | 850,103 | -2.18(-4.35%) |
Mar 09, 2023 | 52.78 | 52.99 | 49.62 | 50.16 | 461,457 | -2.57(-4.87%) |
Mar 08, 2023 | 51.91 | 53.62 | 51.67 | 52.73 | 419,625 | +0.73(+1.40%) |
Mar 07, 2023 | 53.25 | 53.89 | 51.95 | 52.00 | 256,599 | -1.38(-2.59%) |
Mar 06, 2023 | 53.78 | 53.78 | 51.71 | 53.38 | 549,668 | -0.65(-1.20%) |
Mar 03, 2023 | 52.86 | 54.38 | 52.28 | 54.03 | 369,806 | +1.06(+2.00%) |
Mar 02, 2023 | 55.27 | 55.57 | 52.58 | 52.97 | 354,874 | -2.98(-5.33%) |
Mar 01, 2023 | 55.87 | 57.09 | 55.32 | 55.95 | 408,421 | +0.19(+0.34%) |
Feb 28, 2023 | 53.93 | 56.57 | 53.93 | 55.76 | 488,483 | +1.19(+2.18%) |
Feb 27, 2023 | 56.89 | 57.59 | 53.64 | 54.57 | 376,319 | +0.05(+0.09%) |
Feb 24, 2023 | 53.90 | 56.16 | 50.38 | 54.52 | 730,989 | +3.62(+7.11%) |
Feb 23, 2023 | 52.67 | 52.67 | 50.13 | 50.90 | 490,444 | -1.20(-2.30%) |
Feb 22, 2023 | 51.38 | 52.15 | 51.16 | 52.10 | 291,837 | +0.73(+1.42%) |
Feb 21, 2023 | 53.10 | 53.10 | 50.79 | 51.37 | 557,599 | -2.05(-3.84%) |
Feb 17, 2023 | 52.67 | 53.64 | 51.45 | 53.42 | 365,357 | +0.90(+1.71%) |
Feb 16, 2023 | 52.66 | 53.40 | 51.43 | 52.52 | 528,964 | -1.40(-2.60%) |
Feb 15, 2023 | 53.83 | 54.14 | 52.71 | 53.92 | 340,141 | -0.31(-0.57%) |
Feb 14, 2023 | 53.60 | 55.62 | 53.17 | 54.23 | 315,031 | +0.27(+0.50%) |
Feb 13, 2023 | 53.56 | 53.98 | 52.69 | 53.96 | 432,740 | +0.58(+1.09%) |
Feb 10, 2023 | 54.80 | 54.88 | 53.38 | 53.38 | 325,782 | -1.49(-2.72%) |
Feb 09, 2023 | 55.72 | 56.12 | 54.59 | 54.87 | 300,355 | -0.45(-0.81%) |
Feb 08, 2023 | 56.98 | 56.98 | 55.02 | 55.32 | 293,117 | -1.88(-3.28%) |
Feb 07, 2023 | 57.92 | 58.15 | 55.20 | 57.20 | 361,368 | -1.08(-1.84%) |
Feb 06, 2023 | 57.73 | 60.20 | 57.25 | 58.27 | 621,883 | +0.52(+0.90%) |
Feb 03, 2023 | 54.45 | 58.12 | 54.45 | 57.75 | 501,176 | +2.20(+3.96%) |
Feb 02, 2023 | 54.04 | 56.17 | 54.04 | 55.55 | 917,306 | +1.88(+3.50%) |
Feb 01, 2023 | 56.50 | 56.87 | 53.32 | 53.67 | 560,342 | -2.88(-5.09%) |
Jan 31, 2023 | 55.28 | 56.82 | 54.62 | 56.55 | 437,519 | +1.59(+2.89%) |
Jan 30, 2023 | 56.35 | 56.37 | 54.44 | 54.96 | 314,792 | -2.16(-3.78%) |
Jan 27, 2023 | 56.79 | 58.08 | 56.42 | 57.12 | 314,033 | +1.27(+2.27%) |
Jan 26, 2023 | 55.72 | 56.32 | 54.89 | 55.85 | 317,719 | +0.60(+1.09%) |
Jan 25, 2023 | 55.34 | 55.85 | 53.90 | 55.25 | 337,826 | -0.65(-1.16%) |
Jan 24, 2023 | 54.88 | 56.18 | 54.50 | 55.90 | 380,972 | +0.80(+1.45%) |
Jan 23, 2023 | 54.51 | 55.73 | 53.48 | 55.10 | 538,077 | +0.54(+0.99%) |
Jan 20, 2023 | 54.86 | 54.95 | 53.31 | 54.56 | 421,425 | +0.61(+1.12%) |
Jan 19, 2023 | 54.25 | 55.02 | 53.66 | 53.95 | 277,666 | -0.80(-1.45%) |
Jan 18, 2023 | 56.08 | 57.45 | 54.67 | 54.75 | 307,082 | -1.07(-1.92%) |
Jan 17, 2023 | 56.40 | 57.64 | 55.71 | 55.82 | 433,314 | -1.08(-1.90%) |
Jan 13, 2023 | 56.64 | 57.80 | 56.45 | 56.90 | 570,296 | -0.60(-1.04%) |
Jan 12, 2023 | 56.50 | 58.19 | 55.36 | 57.50 | 581,001 | +1.41(+2.51%) |
Jan 11, 2023 | 53.24 | 56.19 | 52.20 | 56.09 | 360,901 | +2.80(+5.25%) |
Jan 10, 2023 | 52.28 | 53.51 | 51.93 | 53.29 | 457,970 | +0.84(+1.60%) |
Jan 09, 2023 | 54.07 | 54.07 | 51.73 | 52.45 | 770,652 | -1.19(-2.22%) |
Jan 06, 2023 | 52.72 | 55.80 | 51.65 | 53.64 | 1,294,286 | +1.13(+2.15%) |
Jan 05, 2023 | 52.68 | 53.18 | 52.02 | 52.51 | 639,189 | -0.89(-1.67%) |
Jan 04, 2023 | 53.66 | 54.57 | 52.93 | 53.40 | 794,123 | -0.10(-0.19%) |