Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 44.67 | 45.06 | 44.57 | 44.98 | 278,842 | +0.50(+1.12%) |
Mar 30, 2023 | 44.52 | 44.91 | 44.28 | 44.48 | 169,400 | +0.31(+0.70%) |
Mar 29, 2023 | 43.75 | 44.26 | 43.73 | 44.17 | 354,999 | +0.57(+1.30%) |
Mar 28, 2023 | 42.98 | 43.69 | 42.98 | 43.60 | 147,535 | +0.31(+0.71%) |
Mar 27, 2023 | 43.32 | 43.64 | 43.16 | 43.29 | 312,218 | +0.17(+0.39%) |
Mar 24, 2023 | 42.21 | 43.25 | 42.21 | 43.12 | 254,525 | +0.19(+0.45%) |
Mar 23, 2023 | 43.55 | 43.87 | 42.61 | 42.93 | 164,938 | -0.30(-0.69%) |
Mar 22, 2023 | 44.40 | 44.40 | 43.18 | 43.23 | 355,091 | -1.00(-2.27%) |
Mar 21, 2023 | 43.77 | 44.26 | 43.77 | 44.23 | 210,324 | +0.96(+2.23%) |
Mar 20, 2023 | 42.80 | 43.51 | 42.71 | 43.27 | 123,469 | +0.82(+1.94%) |
Mar 17, 2023 | 43.00 | 43.34 | 42.31 | 42.45 | 180,968 | -0.94(-2.17%) |
Mar 16, 2023 | 42.38 | 43.48 | 42.19 | 43.39 | 221,086 | +0.43(+1.00%) |
Mar 15, 2023 | 43.02 | 43.13 | 42.17 | 42.96 | 297,888 | -1.35(-3.05%) |
Mar 14, 2023 | 44.39 | 44.90 | 43.76 | 44.31 | 268,343 | +0.76(+1.74%) |
Mar 13, 2023 | 44.15 | 44.15 | 43.02 | 43.56 | 208,454 | -1.16(-2.60%) |
Mar 10, 2023 | 45.69 | 45.83 | 44.36 | 44.72 | 131,606 | -1.15(-2.51%) |
Mar 09, 2023 | 47.30 | 47.34 | 45.77 | 45.87 | 367,104 | -1.23(-2.62%) |
Mar 08, 2023 | 47.05 | 47.38 | 46.74 | 47.11 | 308,215 | +0.03(+0.06%) |
Mar 07, 2023 | 47.89 | 47.89 | 46.99 | 47.08 | 385,024 | -0.84(-1.74%) |
Mar 06, 2023 | 48.29 | 48.31 | 47.77 | 47.91 | 326,703 | -0.51(-1.05%) |
Mar 03, 2023 | 47.76 | 48.51 | 47.68 | 48.42 | 169,717 | +0.57(+1.18%) |
Mar 02, 2023 | 47.28 | 47.91 | 47.02 | 47.85 | 221,004 | +0.38(+0.80%) |
Mar 01, 2023 | 47.11 | 47.54 | 46.91 | 47.48 | 183,144 | +0.35(+0.74%) |
Feb 28, 2023 | 47.46 | 47.52 | 47.09 | 47.13 | 211,463 | -0.24(-0.50%) |
Feb 27, 2023 | 47.29 | 47.63 | 47.14 | 47.37 | 133,742 | +0.30(+0.63%) |
Feb 24, 2023 | 46.48 | 47.11 | 46.33 | 47.07 | 214,768 | -0.11(-0.23%) |
Feb 23, 2023 | 47.13 | 47.34 | 46.57 | 47.18 | 267,751 | +0.48(+1.02%) |
Feb 22, 2023 | 46.71 | 47.06 | 46.55 | 46.70 | 235,025 | -0.12(-0.26%) |
Feb 21, 2023 | 47.37 | 47.42 | 46.58 | 46.82 | 163,215 | -0.68(-1.42%) |
Feb 17, 2023 | 47.66 | 47.66 | 47.20 | 47.50 | 228,344 | -0.49(-1.02%) |
Feb 16, 2023 | 48.03 | 48.43 | 47.76 | 47.98 | 259,114 | -0.24(-0.49%) |
Feb 15, 2023 | 47.79 | 48.22 | 47.69 | 48.22 | 463,043 | +0.00(+0.00%) |
Feb 14, 2023 | 48.09 | 48.43 | 47.73 | 48.22 | 253,291 | +0.01(+0.02%) |
Feb 13, 2023 | 47.93 | 48.29 | 47.67 | 48.21 | 335,720 | +0.30(+0.62%) |
Feb 10, 2023 | 46.94 | 47.93 | 46.94 | 47.91 | 340,811 | +1.09(+2.34%) |
Feb 09, 2023 | 47.85 | 47.85 | 46.82 | 46.82 | 268,534 | -0.77(-1.61%) |
Feb 08, 2023 | 47.73 | 47.90 | 47.23 | 47.59 | 553,234 | -0.33(-0.68%) |
Feb 07, 2023 | 47.41 | 47.97 | 46.97 | 47.91 | 330,412 | +0.74(+1.56%) |
Feb 06, 2023 | 47.60 | 47.60 | 46.85 | 47.18 | 334,619 | -0.43(-0.90%) |
Feb 03, 2023 | 47.73 | 48.35 | 47.59 | 47.60 | 836,933 | -0.43(-0.89%) |
Feb 02, 2023 | 48.29 | 48.29 | 47.64 | 48.03 | 348,304 | -0.15(-0.31%) |
Feb 01, 2023 | 48.14 | 48.66 | 47.35 | 48.18 | 450,950 | -0.15(-0.31%) |
Jan 31, 2023 | 47.75 | 48.33 | 47.43 | 48.33 | 263,772 | +0.86(+1.80%) |
Jan 30, 2023 | 47.70 | 48.20 | 47.48 | 47.48 | 197,899 | -0.87(-1.79%) |
Jan 27, 2023 | 48.47 | 48.84 | 48.11 | 48.34 | 152,457 | -0.16(-0.33%) |
Jan 26, 2023 | 48.10 | 48.54 | 47.56 | 48.50 | 319,225 | +0.69(+1.44%) |
Jan 25, 2023 | 47.41 | 47.85 | 47.10 | 47.81 | 353,804 | -0.02(-0.04%) |
Jan 24, 2023 | 47.67 | 47.91 | 47.19 | 47.83 | 179,227 | +0.06(+0.12%) |
Jan 23, 2023 | 47.73 | 48.09 | 47.55 | 47.77 | 280,261 | +0.28(+0.59%) |
Jan 20, 2023 | 46.97 | 47.50 | 46.62 | 47.50 | 255,070 | +0.82(+1.75%) |
Jan 19, 2023 | 46.55 | 46.99 | 46.28 | 46.68 | 241,436 | -0.09(-0.19%) |
Jan 18, 2023 | 47.92 | 48.17 | 46.74 | 46.77 | 159,839 | -1.21(-2.53%) |
Jan 17, 2023 | 47.95 | 48.05 | 47.50 | 47.98 | 247,000 | +0.21(+0.44%) |
Jan 13, 2023 | 47.43 | 47.78 | 47.24 | 47.77 | 209,697 | +0.14(+0.30%) |
Jan 12, 2023 | 47.23 | 47.80 | 47.08 | 47.63 | 220,149 | +0.59(+1.26%) |
Jan 11, 2023 | 47.12 | 47.16 | 46.59 | 47.04 | 281,942 | +0.31(+0.66%) |
Jan 10, 2023 | 46.46 | 46.73 | 45.96 | 46.73 | 105,321 | +0.27(+0.58%) |
Jan 09, 2023 | 46.85 | 46.98 | 46.31 | 46.46 | 358,249 | +0.23(+0.49%) |
Jan 06, 2023 | 45.49 | 46.42 | 45.49 | 46.23 | 284,386 | +1.07(+2.38%) |
Jan 05, 2023 | 44.97 | 45.28 | 44.69 | 45.16 | 188,708 | +0.00(+0.00%) |
Jan 04, 2023 | 44.45 | 45.29 | 44.45 | 45.16 | 302,497 | +0.47(+1.05%) |