Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 44.52 | 45.34 | 44.28 | 44.42 | 126,252 | +0.09(+0.20%) |
Mar 30, 2023 | 44.46 | 45.02 | 43.76 | 44.33 | 112,205 | +0.09(+0.21%) |
Mar 29, 2023 | 44.90 | 44.90 | 44.10 | 44.24 | 85,898 | -0.41(-0.91%) |
Mar 28, 2023 | 44.58 | 44.84 | 44.18 | 44.65 | 96,005 | +0.09(+0.20%) |
Mar 27, 2023 | 44.84 | 45.13 | 44.37 | 44.56 | 64,529 | +0.06(+0.14%) |
Mar 24, 2023 | 43.50 | 44.78 | 43.14 | 44.50 | 84,937 | +0.56(+1.28%) |
Mar 23, 2023 | 44.52 | 45.06 | 43.86 | 43.93 | 66,053 | -0.50(-1.12%) |
Mar 22, 2023 | 45.70 | 46.56 | 44.32 | 44.43 | 90,388 | -1.50(-3.26%) |
Mar 21, 2023 | 46.15 | 46.83 | 45.74 | 45.93 | 97,004 | +0.44(+0.98%) |
Mar 20, 2023 | 44.71 | 45.95 | 44.65 | 45.49 | 83,821 | +0.85(+1.91%) |
Mar 17, 2023 | 45.90 | 45.90 | 44.40 | 44.63 | 276,949 | -1.37(-2.98%) |
Mar 16, 2023 | 44.52 | 47.29 | 44.48 | 46.00 | 83,978 | +1.07(+2.38%) |
Mar 15, 2023 | 45.59 | 45.66 | 44.09 | 44.93 | 103,899 | -1.58(-3.40%) |
Mar 14, 2023 | 46.22 | 46.59 | 45.02 | 46.51 | 177,284 | +1.54(+3.43%) |
Mar 13, 2023 | 45.41 | 47.22 | 44.95 | 44.97 | 120,405 | -1.13(-2.44%) |
Mar 10, 2023 | 46.20 | 46.79 | 45.62 | 46.09 | 80,129 | -0.58(-1.24%) |
Mar 09, 2023 | 47.16 | 47.44 | 45.54 | 46.68 | 60,733 | -0.47(-1.00%) |
Mar 08, 2023 | 47.61 | 48.23 | 46.81 | 47.15 | 70,978 | -0.42(-0.89%) |
Mar 07, 2023 | 48.00 | 48.59 | 47.13 | 47.57 | 124,219 | -0.45(-0.94%) |
Mar 06, 2023 | 48.49 | 48.82 | 47.70 | 48.02 | 88,395 | -0.44(-0.91%) |
Mar 03, 2023 | 48.70 | 48.70 | 47.82 | 48.46 | 56,120 | -0.26(-0.54%) |
Mar 02, 2023 | 48.46 | 48.90 | 48.20 | 48.73 | 45,295 | -0.08(-0.17%) |
Mar 01, 2023 | 48.83 | 49.09 | 47.98 | 48.81 | 72,189 | -0.37(-0.75%) |
Feb 28, 2023 | 48.53 | 49.77 | 48.24 | 49.18 | 94,565 | +0.76(+1.56%) |
Feb 27, 2023 | 48.96 | 49.06 | 48.26 | 48.42 | 138,775 | -0.29(-0.59%) |
Feb 24, 2023 | 48.88 | 48.98 | 48.36 | 48.71 | 64,390 | -0.29(-0.59%) |
Feb 23, 2023 | 49.09 | 49.56 | 48.34 | 49.00 | 78,674 | -0.11(-0.22%) |
Feb 22, 2023 | 49.09 | 49.67 | 48.41 | 49.10 | 138,716 | -0.03(-0.06%) |
Feb 21, 2023 | 51.26 | 51.26 | 47.52 | 49.13 | 115,832 | -1.04(-2.07%) |
Feb 17, 2023 | 49.19 | 50.58 | 48.73 | 50.17 | 85,006 | +1.33(+2.71%) |
Feb 16, 2023 | 48.60 | 49.03 | 48.42 | 48.84 | 86,094 | -0.25(-0.51%) |
Feb 15, 2023 | 47.79 | 49.09 | 47.79 | 49.09 | 68,506 | +1.16(+2.43%) |
Feb 14, 2023 | 48.48 | 49.46 | 47.93 | 47.93 | 70,208 | -0.85(-1.74%) |
Feb 13, 2023 | 48.39 | 49.23 | 47.94 | 48.78 | 74,616 | +0.38(+0.78%) |
Feb 10, 2023 | 47.74 | 48.92 | 47.66 | 48.40 | 36,688 | +0.62(+1.30%) |
Feb 09, 2023 | 49.39 | 49.63 | 47.71 | 47.78 | 63,578 | -1.57(-3.18%) |
Feb 08, 2023 | 50.36 | 50.46 | 49.28 | 49.35 | 62,785 | -1.29(-2.55%) |
Feb 07, 2023 | 50.48 | 50.85 | 49.72 | 50.64 | 63,695 | +0.04(+0.07%) |
Feb 06, 2023 | 49.96 | 50.72 | 49.92 | 50.60 | 66,920 | +0.50(+0.99%) |
Feb 03, 2023 | 48.99 | 50.43 | 48.88 | 50.10 | 85,591 | +0.85(+1.72%) |
Feb 02, 2023 | 49.52 | 49.99 | 48.53 | 49.26 | 130,966 | -0.39(-0.78%) |
Feb 01, 2023 | 49.52 | 50.38 | 47.92 | 49.64 | 133,543 | -0.02(-0.04%) |
Jan 31, 2023 | 48.73 | 49.77 | 48.73 | 49.66 | 97,371 | +0.94(+1.92%) |
Jan 30, 2023 | 48.64 | 49.70 | 47.51 | 48.73 | 122,353 | -0.01(-0.02%) |
Jan 27, 2023 | 48.62 | 49.00 | 47.96 | 48.73 | 65,900 | -0.07(-0.15%) |
Jan 26, 2023 | 48.48 | 49.05 | 47.54 | 48.81 | 55,067 | +0.32(+0.65%) |
Jan 25, 2023 | 48.00 | 48.85 | 46.95 | 48.49 | 42,902 | +0.38(+0.79%) |
Jan 24, 2023 | 47.26 | 48.43 | 47.26 | 48.11 | 63,107 | +0.77(+1.62%) |
Jan 23, 2023 | 47.09 | 47.58 | 47.06 | 47.35 | 83,385 | +0.34(+0.73%) |
Jan 20, 2023 | 46.92 | 47.15 | 46.21 | 47.00 | 91,452 | +0.41(+0.87%) |
Jan 19, 2023 | 46.55 | 46.78 | 45.80 | 46.60 | 80,386 | -0.05(-0.10%) |
Jan 18, 2023 | 47.14 | 47.31 | 46.53 | 46.64 | 42,082 | -0.54(-1.15%) |
Jan 17, 2023 | 47.78 | 47.78 | 46.54 | 47.18 | 64,120 | -0.33(-0.70%) |
Jan 13, 2023 | 46.93 | 47.66 | 46.93 | 47.52 | 48,225 | +0.30(+0.63%) |
Jan 12, 2023 | 47.07 | 47.53 | 46.81 | 47.22 | 68,742 | +0.50(+1.06%) |
Jan 11, 2023 | 46.60 | 46.96 | 46.25 | 46.72 | 46,957 | +0.23(+0.50%) |
Jan 10, 2023 | 46.43 | 46.70 | 46.05 | 46.49 | 76,333 | +0.18(+0.39%) |
Jan 09, 2023 | 47.31 | 47.31 | 46.10 | 46.31 | 65,131 | -0.48(-1.02%) |
Jan 06, 2023 | 46.22 | 47.28 | 45.13 | 46.79 | 69,503 | +0.86(+1.87%) |
Jan 05, 2023 | 46.28 | 46.70 | 45.78 | 45.93 | 90,541 | -0.56(-1.20%) |
Jan 04, 2023 | 47.25 | 47.26 | 46.21 | 46.49 | 104,789 | -0.60(-1.28%) |