Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 48.57 | 48.63 | 48.43 | 48.47 | 58,296 | -0.28(-0.58%) |
Mar 30, 2023 | 48.54 | 48.84 | 48.52 | 48.75 | 16,715 | +1.02(+2.14%) |
Mar 29, 2023 | 47.76 | 47.89 | 47.60 | 47.73 | 8,181 | -0.03(-0.06%) |
Mar 28, 2023 | 47.61 | 47.76 | 47.60 | 47.76 | 4,368 | +0.88(+1.88%) |
Mar 27, 2023 | 46.99 | 47.02 | 46.85 | 46.88 | 15,599 | +0.08(+0.17%) |
Mar 24, 2023 | 46.62 | 46.90 | 46.59 | 46.80 | 8,196 | -0.35(-0.74%) |
Mar 23, 2023 | 47.29 | 47.54 | 46.99 | 47.15 | 6,729 | +0.39(+0.83%) |
Mar 22, 2023 | 46.73 | 47.22 | 46.73 | 46.76 | 7,725 | +0.26(+0.56%) |
Mar 21, 2023 | 46.72 | 46.72 | 46.35 | 46.50 | 11,609 | -0.55(-1.18%) |
Mar 20, 2023 | 47.28 | 47.28 | 47.05 | 47.05 | 14,882 | -0.36(-0.76%) |
Mar 17, 2023 | 47.29 | 47.45 | 47.16 | 47.41 | 8,303 | +0.39(+0.83%) |
Mar 16, 2023 | 46.46 | 47.02 | 46.39 | 47.02 | 4,725 | +0.89(+1.94%) |
Mar 15, 2023 | 46.12 | 46.25 | 45.76 | 46.13 | 58,725 | -1.16(-2.46%) |
Mar 14, 2023 | 46.90 | 47.29 | 46.82 | 47.29 | 24,379 | +0.82(+1.75%) |
Mar 13, 2023 | 46.19 | 46.74 | 46.18 | 46.48 | 55,974 | +0.06(+0.13%) |
Mar 10, 2023 | 46.71 | 46.85 | 46.12 | 46.42 | 31,949 | +0.10(+0.21%) |
Mar 09, 2023 | 46.87 | 47.04 | 46.32 | 46.32 | 85,674 | -0.61(-1.30%) |
Mar 08, 2023 | 47.18 | 47.18 | 46.92 | 46.93 | 2,415 | -0.08(-0.17%) |
Mar 07, 2023 | 47.74 | 47.81 | 46.84 | 47.01 | 14,110 | -0.66(-1.38%) |
Mar 06, 2023 | 47.82 | 47.94 | 47.63 | 47.67 | 21,372 | -0.62(-1.29%) |
Mar 03, 2023 | 48.05 | 48.29 | 47.82 | 48.29 | 23,283 | +0.20(+0.42%) |
Mar 02, 2023 | 47.79 | 48.20 | 47.79 | 48.09 | 30,396 | +0.01(+0.02%) |
Mar 01, 2023 | 47.92 | 48.25 | 47.77 | 48.08 | 241,037 | +0.56(+1.18%) |
Feb 28, 2023 | 47.44 | 47.70 | 47.28 | 47.52 | 91,006 | +0.48(+1.01%) |
Feb 27, 2023 | 47.23 | 47.46 | 46.89 | 47.04 | 211,832 | +0.13(+0.27%) |
Feb 24, 2023 | 47.55 | 47.70 | 46.79 | 46.92 | 630,279 | -1.43(-2.95%) |
Feb 23, 2023 | 48.64 | 48.72 | 48.00 | 48.34 | 141,389 | +0.25(+0.52%) |
Feb 22, 2023 | 47.86 | 48.20 | 47.80 | 48.09 | 138,176 | +0.24(+0.51%) |
Feb 21, 2023 | 47.99 | 47.99 | 47.57 | 47.85 | 132,163 | -1.66(-3.35%) |
Feb 17, 2023 | 49.34 | 49.69 | 49.25 | 49.51 | 72,955 | -0.09(-0.18%) |
Feb 16, 2023 | 49.51 | 49.82 | 49.42 | 49.59 | 11,736 | -0.20(-0.41%) |
Feb 15, 2023 | 49.21 | 49.87 | 48.93 | 49.80 | 160,350 | +0.16(+0.31%) |
Feb 14, 2023 | 49.53 | 50.00 | 49.28 | 49.64 | 15,602 | -0.29(-0.58%) |
Feb 13, 2023 | 49.85 | 50.22 | 49.85 | 49.93 | 33,599 | -0.10(-0.19%) |
Feb 10, 2023 | 50.11 | 50.11 | 49.67 | 50.03 | 36,803 | +0.14(+0.27%) |
Feb 09, 2023 | 50.56 | 50.56 | 49.85 | 49.90 | 28,407 | -0.32(-0.64%) |
Feb 08, 2023 | 50.19 | 50.24 | 49.93 | 50.22 | 134,305 | +0.11(+0.21%) |
Feb 07, 2023 | 49.60 | 50.21 | 49.40 | 50.11 | 121,252 | +0.02(+0.05%) |
Feb 06, 2023 | 49.86 | 50.18 | 49.61 | 50.08 | 31,304 | -0.30(-0.59%) |
Feb 03, 2023 | 50.73 | 51.01 | 50.36 | 50.38 | 19,081 | -1.16(-2.24%) |
Feb 02, 2023 | 51.79 | 51.79 | 51.35 | 51.54 | 15,529 | +0.36(+0.70%) |
Feb 01, 2023 | 50.82 | 51.45 | 50.56 | 51.18 | 13,746 | +0.58(+1.14%) |
Jan 31, 2023 | 50.49 | 50.71 | 50.38 | 50.60 | 72,711 | +0.03(+0.07%) |
Jan 30, 2023 | 50.65 | 50.84 | 50.54 | 50.57 | 14,969 | -0.14(-0.27%) |
Jan 27, 2023 | 50.65 | 50.87 | 50.52 | 50.70 | 11,116 | -0.29(-0.57%) |
Jan 26, 2023 | 50.79 | 51.00 | 50.32 | 50.99 | 18,510 | +0.40(+0.80%) |
Jan 25, 2023 | 50.26 | 50.66 | 49.88 | 50.59 | 21,060 | +0.22(+0.43%) |
Jan 24, 2023 | 50.19 | 50.41 | 49.89 | 50.37 | 19,822 | +0.01(+0.02%) |
Jan 23, 2023 | 50.07 | 50.43 | 49.78 | 50.36 | 19,057 | -0.10(-0.19%) |
Jan 20, 2023 | 49.95 | 50.81 | 49.95 | 50.46 | 35,360 | +0.99(+2.00%) |
Jan 19, 2023 | 49.20 | 49.48 | 48.91 | 49.47 | 11,850 | -0.24(-0.49%) |
Jan 18, 2023 | 50.51 | 50.57 | 49.63 | 49.71 | 16,977 | -0.07(-0.14%) |
Jan 17, 2023 | 49.59 | 49.84 | 49.30 | 49.78 | 31,044 | +0.73(+1.48%) |
Jan 13, 2023 | 48.23 | 49.06 | 48.23 | 49.05 | 12,684 | +0.79(+1.63%) |
Jan 12, 2023 | 48.27 | 48.73 | 47.72 | 48.26 | 29,860 | -0.07(-0.14%) |
Jan 11, 2023 | 48.13 | 48.34 | 47.89 | 48.33 | 53,079 | -0.18(-0.38%) |
Jan 10, 2023 | 48.38 | 48.52 | 48.12 | 48.52 | 12,804 | +0.63(+1.32%) |
Jan 09, 2023 | 48.36 | 48.58 | 47.89 | 47.89 | 33,039 | -0.43(-0.88%) |
Jan 06, 2023 | 47.35 | 48.31 | 46.98 | 48.31 | 19,665 | +1.06(+2.24%) |
Jan 05, 2023 | 47.29 | 47.38 | 47.00 | 47.26 | 35,978 | -0.37(-0.77%) |
Jan 04, 2023 | 47.93 | 47.93 | 47.43 | 47.62 | 52,973 | +1.16(+2.51%) |