Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 48.04 | 48.65 | 47.93 | 48.50 | 626,988 | +0.93(+1.96%) |
Mar 30, 2023 | 48.52 | 48.66 | 47.48 | 47.57 | 93,208 | -0.52(-1.08%) |
Mar 29, 2023 | 48.03 | 48.75 | 47.62 | 48.09 | 100,131 | +0.37(+0.78%) |
Mar 28, 2023 | 47.32 | 48.16 | 47.22 | 47.72 | 124,479 | +0.40(+0.85%) |
Mar 27, 2023 | 47.19 | 48.48 | 46.41 | 47.32 | 100,290 | +0.89(+1.92%) |
Mar 24, 2023 | 45.36 | 46.54 | 44.98 | 46.43 | 124,758 | +0.46(+1.00%) |
Mar 23, 2023 | 47.07 | 47.50 | 45.58 | 45.97 | 103,339 | -0.80(-1.71%) |
Mar 22, 2023 | 47.91 | 48.26 | 46.67 | 46.77 | 133,287 | -1.14(-2.38%) |
Mar 21, 2023 | 47.84 | 48.98 | 47.71 | 47.91 | 140,771 | +1.04(+2.22%) |
Mar 20, 2023 | 47.19 | 48.17 | 46.86 | 46.87 | 128,826 | +0.40(+0.86%) |
Mar 17, 2023 | 47.84 | 47.84 | 46.25 | 46.47 | 553,561 | -2.03(-4.19%) |
Mar 16, 2023 | 46.76 | 48.92 | 46.36 | 48.50 | 145,241 | +1.12(+2.36%) |
Mar 15, 2023 | 47.05 | 48.80 | 46.14 | 47.38 | 177,937 | -1.08(-2.23%) |
Mar 14, 2023 | 49.10 | 49.68 | 47.80 | 48.46 | 166,641 | +1.12(+2.37%) |
Mar 13, 2023 | 49.13 | 49.13 | 47.00 | 47.34 | 127,595 | -2.10(-4.25%) |
Mar 10, 2023 | 50.83 | 50.83 | 48.85 | 49.44 | 182,592 | -1.46(-2.87%) |
Mar 09, 2023 | 52.54 | 52.63 | 50.90 | 50.90 | 155,740 | -1.64(-3.12%) |
Mar 08, 2023 | 52.13 | 52.58 | 51.50 | 52.54 | 159,578 | +0.66(+1.27%) |
Mar 07, 2023 | 52.35 | 52.41 | 51.22 | 51.88 | 162,659 | -0.44(-0.84%) |
Mar 06, 2023 | 54.23 | 54.23 | 50.83 | 52.32 | 300,971 | -1.68(-3.11%) |
Mar 03, 2023 | 53.61 | 54.30 | 52.97 | 54.00 | 170,951 | +0.52(+0.97%) |
Mar 02, 2023 | 53.10 | 54.01 | 52.52 | 53.48 | 133,685 | +0.04(+0.07%) |
Mar 01, 2023 | 53.52 | 54.35 | 53.43 | 53.44 | 165,625 | +0.03(+0.06%) |
Feb 28, 2023 | 53.07 | 54.00 | 53.07 | 53.41 | 285,517 | +0.14(+0.26%) |
Feb 27, 2023 | 53.15 | 54.00 | 52.85 | 53.27 | 218,380 | +0.81(+1.54%) |
Feb 24, 2023 | 51.56 | 52.66 | 51.38 | 52.46 | 157,604 | +0.08(+0.15%) |
Feb 23, 2023 | 52.71 | 53.30 | 51.23 | 52.38 | 249,451 | -0.62(-1.17%) |
Feb 22, 2023 | 48.61 | 53.40 | 47.17 | 53.00 | 405,531 | +0.21(+0.40%) |
Feb 21, 2023 | 54.72 | 55.10 | 51.33 | 52.79 | 140,065 | -2.73(-4.92%) |
Feb 17, 2023 | 56.06 | 56.15 | 54.88 | 55.52 | 217,006 | -0.36(-0.64%) |
Feb 16, 2023 | 55.56 | 56.28 | 55.40 | 55.88 | 174,760 | -0.72(-1.27%) |
Feb 15, 2023 | 55.80 | 57.02 | 55.59 | 56.60 | 160,936 | +0.49(+0.87%) |
Feb 14, 2023 | 56.53 | 57.02 | 54.79 | 56.11 | 450,102 | -0.89(-1.56%) |
Feb 13, 2023 | 55.55 | 57.03 | 54.82 | 57.00 | 79,435 | +1.35(+2.43%) |
Feb 10, 2023 | 55.73 | 56.12 | 55.30 | 55.65 | 90,515 | -0.27(-0.48%) |
Feb 09, 2023 | 56.06 | 57.00 | 55.52 | 55.92 | 176,372 | +0.13(+0.23%) |
Feb 08, 2023 | 56.42 | 56.54 | 54.95 | 55.79 | 65,292 | -0.83(-1.47%) |
Feb 07, 2023 | 56.11 | 56.80 | 55.44 | 56.62 | 101,917 | +0.39(+0.69%) |
Feb 06, 2023 | 56.33 | 56.91 | 55.47 | 56.23 | 82,304 | -0.68(-1.19%) |
Feb 03, 2023 | 56.34 | 57.38 | 56.22 | 56.91 | 140,160 | -0.40(-0.70%) |
Feb 02, 2023 | 54.95 | 57.53 | 54.73 | 57.31 | 196,384 | +2.83(+5.19%) |
Feb 01, 2023 | 53.59 | 55.02 | 52.97 | 54.48 | 155,055 | +0.91(+1.70%) |
Jan 31, 2023 | 51.36 | 54.12 | 51.36 | 53.57 | 204,673 | +2.28(+4.45%) |
Jan 30, 2023 | 51.47 | 52.06 | 51.21 | 51.29 | 52,900 | -0.63(-1.21%) |
Jan 27, 2023 | 51.42 | 52.05 | 51.40 | 51.92 | 55,447 | +0.28(+0.54%) |
Jan 26, 2023 | 51.25 | 51.71 | 50.49 | 51.64 | 78,765 | +0.71(+1.39%) |
Jan 25, 2023 | 50.47 | 50.96 | 50.00 | 50.93 | 95,508 | +0.13(+0.26%) |
Jan 24, 2023 | 50.11 | 51.20 | 49.65 | 50.80 | 60,491 | +0.58(+1.15%) |
Jan 23, 2023 | 49.20 | 50.22 | 48.92 | 50.22 | 71,100 | +1.02(+2.07%) |
Jan 20, 2023 | 49.21 | 49.23 | 48.16 | 49.20 | 98,050 | +0.52(+1.07%) |
Jan 19, 2023 | 49.50 | 49.93 | 48.22 | 48.68 | 73,885 | -1.34(-2.68%) |
Jan 18, 2023 | 50.27 | 51.80 | 49.97 | 50.02 | 84,600 | +0.14(+0.28%) |
Jan 17, 2023 | 51.37 | 52.22 | 49.87 | 49.88 | 95,506 | -1.60(-3.11%) |
Jan 13, 2023 | 50.73 | 51.75 | 50.34 | 51.48 | 92,318 | +0.32(+0.63%) |
Jan 12, 2023 | 50.25 | 51.63 | 49.97 | 51.16 | 133,550 | +1.14(+2.28%) |
Jan 11, 2023 | 48.87 | 50.16 | 48.87 | 50.02 | 103,001 | +1.54(+3.18%) |
Jan 10, 2023 | 47.87 | 48.58 | 47.34 | 48.48 | 92,168 | +0.50(+1.04%) |
Jan 09, 2023 | 47.83 | 48.48 | 47.41 | 47.98 | 90,977 | +0.63(+1.33%) |
Jan 06, 2023 | 47.24 | 48.06 | 47.03 | 47.35 | 113,661 | +0.72(+1.54%) |
Jan 05, 2023 | 46.07 | 46.79 | 45.10 | 46.63 | 134,435 | +0.22(+0.47%) |
Jan 04, 2023 | 46.49 | 47.19 | 46.22 | 46.41 | 133,194 | +0.42(+0.91%) |