Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 53.30 | 54.11 | 53.29 | 54.04 | 262,976 | +0.70(+1.30%) |
Mar 30, 2023 | 53.21 | 53.40 | 53.05 | 53.34 | 156,769 | +0.62(+1.17%) |
Mar 29, 2023 | 52.25 | 52.83 | 52.25 | 52.73 | 119,569 | +0.99(+1.92%) |
Mar 28, 2023 | 51.82 | 51.88 | 51.29 | 51.73 | 169,952 | -0.11(-0.21%) |
Mar 27, 2023 | 52.29 | 52.54 | 51.79 | 51.84 | 129,444 | -0.47(-0.89%) |
Mar 24, 2023 | 52.12 | 52.35 | 51.74 | 52.31 | 266,448 | -0.06(-0.11%) |
Mar 23, 2023 | 52.11 | 52.93 | 51.81 | 52.37 | 525,019 | +0.98(+1.92%) |
Mar 22, 2023 | 51.84 | 52.85 | 51.37 | 51.39 | 254,608 | -0.42(-0.81%) |
Mar 21, 2023 | 51.62 | 51.87 | 51.19 | 51.80 | 420,565 | +0.41(+0.79%) |
Mar 20, 2023 | 51.13 | 51.45 | 50.81 | 51.40 | 516,793 | +0.20(+0.39%) |
Mar 17, 2023 | 51.39 | 51.72 | 50.92 | 51.20 | 369,745 | -0.08(-0.16%) |
Mar 16, 2023 | 49.65 | 51.31 | 49.61 | 51.28 | 188,037 | +1.50(+3.02%) |
Mar 15, 2023 | 49.30 | 49.89 | 49.06 | 49.78 | 238,654 | -0.26(-0.52%) |
Mar 14, 2023 | 49.52 | 50.16 | 49.38 | 50.03 | 217,685 | +1.07(+2.19%) |
Mar 13, 2023 | 48.36 | 49.57 | 48.20 | 48.96 | 375,007 | +0.29(+0.59%) |
Mar 10, 2023 | 49.42 | 49.58 | 48.53 | 48.67 | 226,823 | -0.79(-1.59%) |
Mar 09, 2023 | 50.25 | 50.74 | 49.39 | 49.46 | 339,494 | -0.75(-1.49%) |
Mar 08, 2023 | 49.86 | 50.23 | 49.69 | 50.20 | 126,643 | +0.49(+0.98%) |
Mar 07, 2023 | 50.37 | 50.56 | 49.63 | 49.72 | 114,467 | -0.71(-1.40%) |
Mar 06, 2023 | 50.50 | 51.08 | 50.39 | 50.42 | 147,385 | +0.15(+0.30%) |
Mar 03, 2023 | 49.53 | 50.27 | 49.53 | 50.27 | 178,526 | +1.00(+2.04%) |
Mar 02, 2023 | 48.52 | 49.34 | 48.46 | 49.27 | 298,778 | +0.57(+1.16%) |
Mar 01, 2023 | 49.05 | 49.14 | 48.59 | 48.70 | 179,066 | -0.22(-0.45%) |
Feb 28, 2023 | 48.85 | 49.34 | 48.78 | 48.92 | 135,562 | -0.14(-0.28%) |
Feb 27, 2023 | 49.24 | 49.44 | 48.97 | 49.06 | 167,831 | +0.31(+0.63%) |
Feb 24, 2023 | 48.85 | 48.95 | 48.50 | 48.75 | 127,179 | -0.96(-1.94%) |
Feb 23, 2023 | 49.79 | 49.91 | 49.05 | 49.72 | 187,134 | +0.82(+1.67%) |
Feb 22, 2023 | 49.13 | 49.22 | 48.68 | 48.90 | 164,192 | -0.08(-0.16%) |
Feb 21, 2023 | 49.58 | 49.77 | 48.96 | 48.98 | 172,131 | -1.22(-2.44%) |
Feb 17, 2023 | 50.43 | 50.43 | 49.85 | 50.20 | 195,362 | -0.59(-1.15%) |
Feb 16, 2023 | 50.93 | 51.50 | 50.79 | 50.79 | 150,952 | -0.87(-1.69%) |
Feb 15, 2023 | 51.09 | 51.66 | 51.00 | 51.66 | 173,722 | +0.05(+0.10%) |
Feb 14, 2023 | 51.10 | 51.86 | 50.86 | 51.62 | 230,430 | +0.25(+0.48%) |
Feb 13, 2023 | 50.70 | 51.47 | 50.66 | 51.37 | 156,017 | +0.83(+1.63%) |
Feb 10, 2023 | 50.46 | 50.68 | 50.12 | 50.54 | 106,368 | -0.35(-0.68%) |
Feb 09, 2023 | 51.81 | 51.90 | 50.70 | 50.89 | 212,928 | -0.15(-0.29%) |
Feb 08, 2023 | 51.64 | 51.88 | 50.92 | 51.04 | 353,934 | -0.53(-1.02%) |
Feb 07, 2023 | 50.47 | 51.77 | 50.46 | 51.57 | 138,603 | +1.12(+2.23%) |
Feb 06, 2023 | 50.48 | 50.84 | 50.27 | 50.44 | 167,739 | -0.74(-1.44%) |
Feb 03, 2023 | 50.69 | 51.99 | 50.67 | 51.18 | 474,904 | -0.58(-1.11%) |
Feb 02, 2023 | 51.42 | 52.00 | 51.04 | 51.75 | 295,666 | +1.32(+2.62%) |
Feb 01, 2023 | 49.25 | 50.72 | 49.08 | 50.43 | 144,902 | +1.14(+2.32%) |
Jan 31, 2023 | 48.60 | 49.29 | 48.56 | 49.29 | 247,139 | +0.65(+1.33%) |
Jan 30, 2023 | 49.04 | 49.23 | 48.64 | 48.64 | 193,170 | -0.94(-1.90%) |
Jan 27, 2023 | 49.05 | 49.89 | 49.00 | 49.59 | 432,453 | +0.18(+0.36%) |
Jan 26, 2023 | 49.10 | 49.41 | 48.63 | 49.41 | 1,171,752 | +0.77(+1.57%) |
Jan 25, 2023 | 47.93 | 48.80 | 47.61 | 48.64 | 604,078 | -0.05(-0.10%) |
Jan 24, 2023 | 48.44 | 48.84 | 48.34 | 48.69 | 136,582 | -0.12(-0.24%) |
Jan 23, 2023 | 47.89 | 49.00 | 47.86 | 48.81 | 555,078 | +1.10(+2.31%) |
Jan 20, 2023 | 46.76 | 47.72 | 46.55 | 47.71 | 433,201 | +1.20(+2.59%) |
Jan 19, 2023 | 46.64 | 46.89 | 46.36 | 46.51 | 144,257 | -0.48(-1.02%) |
Jan 18, 2023 | 47.88 | 48.10 | 46.96 | 46.98 | 220,655 | -0.53(-1.11%) |
Jan 17, 2023 | 47.23 | 47.79 | 47.22 | 47.51 | 417,925 | +0.13(+0.27%) |
Jan 13, 2023 | 46.74 | 47.42 | 46.64 | 47.38 | 403,840 | +0.20(+0.42%) |
Jan 12, 2023 | 46.84 | 47.36 | 46.38 | 47.18 | 476,680 | +0.44(+0.94%) |
Jan 11, 2023 | 46.12 | 46.74 | 46.02 | 46.74 | 488,619 | +0.79(+1.71%) |
Jan 10, 2023 | 45.66 | 46.03 | 45.38 | 45.96 | 245,414 | +0.25(+0.54%) |
Jan 09, 2023 | 45.55 | 46.45 | 45.38 | 45.71 | 487,108 | +0.58(+1.28%) |
Jan 06, 2023 | 44.12 | 45.27 | 43.69 | 45.13 | 197,469 | +1.42(+3.25%) |
Jan 05, 2023 | 44.26 | 44.28 | 43.68 | 43.71 | 187,673 | -0.80(-1.79%) |
Jan 04, 2023 | 44.56 | 44.76 | 44.03 | 44.51 | 3,183,419 | +0.29(+0.65%) |