Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 51.42 | 52.25 | 50.93 | 50.97 | 113,242 | -0.21(-0.41%) |
Mar 30, 2023 | 51.37 | 51.45 | 50.46 | 51.18 | 47,283 | +0.00(+0.00%) |
Mar 29, 2023 | 51.39 | 51.39 | 50.30 | 51.18 | 47,244 | +0.10(+0.19%) |
Mar 28, 2023 | 50.37 | 51.35 | 50.14 | 51.08 | 64,681 | +0.53(+1.06%) |
Mar 27, 2023 | 50.84 | 50.99 | 50.50 | 50.55 | 60,092 | +0.21(+0.41%) |
Mar 24, 2023 | 49.27 | 50.43 | 49.27 | 50.34 | 48,513 | +0.79(+1.60%) |
Mar 23, 2023 | 49.49 | 50.18 | 49.36 | 49.55 | 48,589 | +0.38(+0.77%) |
Mar 22, 2023 | 50.13 | 50.51 | 48.69 | 49.17 | 58,239 | -1.22(-2.42%) |
Mar 21, 2023 | 50.51 | 50.98 | 49.76 | 50.39 | 72,575 | +0.06(+0.12%) |
Mar 20, 2023 | 49.47 | 50.33 | 49.32 | 50.33 | 81,448 | +1.10(+2.23%) |
Mar 17, 2023 | 49.97 | 49.97 | 48.35 | 49.23 | 356,545 | -0.84(-1.68%) |
Mar 16, 2023 | 48.94 | 50.51 | 48.85 | 50.07 | 79,372 | +0.76(+1.55%) |
Mar 15, 2023 | 48.59 | 49.51 | 48.11 | 49.31 | 99,478 | -0.07(-0.14%) |
Mar 14, 2023 | 48.05 | 49.46 | 47.95 | 49.38 | 118,149 | +1.94(+4.09%) |
Mar 13, 2023 | 46.80 | 48.14 | 46.80 | 47.44 | 89,398 | -0.07(-0.15%) |
Mar 10, 2023 | 48.04 | 48.32 | 47.14 | 47.51 | 71,012 | -0.82(-1.70%) |
Mar 09, 2023 | 48.58 | 48.89 | 48.27 | 48.33 | 57,176 | -0.25(-0.51%) |
Mar 08, 2023 | 48.48 | 48.81 | 48.03 | 48.58 | 71,851 | +0.17(+0.35%) |
Mar 07, 2023 | 49.03 | 49.42 | 48.18 | 48.41 | 65,426 | -0.71(-1.45%) |
Mar 06, 2023 | 49.97 | 50.20 | 48.48 | 49.12 | 107,833 | -0.95(-1.89%) |
Mar 03, 2023 | 50.38 | 50.98 | 50.01 | 50.07 | 124,990 | -0.22(-0.43%) |
Mar 02, 2023 | 49.38 | 50.96 | 49.29 | 50.29 | 111,233 | +0.64(+1.29%) |
Mar 01, 2023 | 49.43 | 49.98 | 48.95 | 49.64 | 118,960 | +0.16(+0.32%) |
Feb 28, 2023 | 48.51 | 50.36 | 48.51 | 49.49 | 156,986 | +0.97(+1.99%) |
Feb 27, 2023 | 50.75 | 50.75 | 48.40 | 48.52 | 150,410 | -2.13(-4.21%) |
Feb 24, 2023 | 50.23 | 52.34 | 49.97 | 50.65 | 205,615 | +2.08(+4.29%) |
Feb 23, 2023 | 48.07 | 48.62 | 47.58 | 48.57 | 101,285 | +0.86(+1.80%) |
Feb 22, 2023 | 48.69 | 49.15 | 47.43 | 47.71 | 108,215 | -1.10(-2.25%) |
Feb 21, 2023 | 49.66 | 50.05 | 48.76 | 48.80 | 134,430 | -0.97(-1.94%) |
Feb 17, 2023 | 48.85 | 50.09 | 48.46 | 49.77 | 114,368 | +1.07(+2.19%) |
Feb 16, 2023 | 48.44 | 49.05 | 48.00 | 48.71 | 85,360 | -0.44(-0.90%) |
Feb 15, 2023 | 47.89 | 49.15 | 47.65 | 49.15 | 77,690 | +0.97(+2.01%) |
Feb 14, 2023 | 48.20 | 48.60 | 47.70 | 48.18 | 70,091 | -0.08(-0.16%) |
Feb 13, 2023 | 47.98 | 48.45 | 47.41 | 48.26 | 59,648 | +0.40(+0.85%) |
Feb 10, 2023 | 47.78 | 48.32 | 47.31 | 47.86 | 103,492 | -0.21(-0.43%) |
Feb 09, 2023 | 48.69 | 48.90 | 47.66 | 48.06 | 66,772 | -0.22(-0.45%) |
Feb 08, 2023 | 48.44 | 48.84 | 47.95 | 48.28 | 53,332 | -0.30(-0.61%) |
Feb 07, 2023 | 47.97 | 48.67 | 47.40 | 48.58 | 78,186 | +0.67(+1.40%) |
Feb 06, 2023 | 49.43 | 49.43 | 47.71 | 47.91 | 85,860 | -1.52(-3.08%) |
Feb 03, 2023 | 48.99 | 50.25 | 48.99 | 49.43 | 72,064 | +0.25(+0.50%) |
Feb 02, 2023 | 47.89 | 49.54 | 47.89 | 49.18 | 77,509 | +1.39(+2.91%) |
Feb 01, 2023 | 46.61 | 47.96 | 46.38 | 47.79 | 90,343 | +1.20(+2.56%) |
Jan 31, 2023 | 45.30 | 46.84 | 45.30 | 46.59 | 59,344 | +1.14(+2.50%) |
Jan 30, 2023 | 45.11 | 46.28 | 44.80 | 45.46 | 50,406 | +0.15(+0.33%) |
Jan 27, 2023 | 45.36 | 45.91 | 45.06 | 45.31 | 44,885 | -0.07(-0.15%) |
Jan 26, 2023 | 46.20 | 46.42 | 45.28 | 45.38 | 57,493 | -0.68(-1.48%) |
Jan 25, 2023 | 46.12 | 46.63 | 45.56 | 46.06 | 47,057 | -0.26(-0.55%) |
Jan 24, 2023 | 46.61 | 47.16 | 45.99 | 46.32 | 50,636 | -0.50(-1.08%) |
Jan 23, 2023 | 46.59 | 47.10 | 46.36 | 46.82 | 61,073 | +0.25(+0.53%) |
Jan 20, 2023 | 46.47 | 46.70 | 45.71 | 46.57 | 79,664 | +0.55(+1.20%) |
Jan 19, 2023 | 44.27 | 46.30 | 43.99 | 46.02 | 132,936 | +1.82(+4.11%) |
Jan 18, 2023 | 44.81 | 45.50 | 44.00 | 44.20 | 112,972 | -0.45(-1.02%) |
Jan 17, 2023 | 45.53 | 45.65 | 44.44 | 44.66 | 100,267 | -0.90(-1.97%) |
Jan 13, 2023 | 45.16 | 45.66 | 43.94 | 45.56 | 54,159 | +0.13(+0.28%) |
Jan 12, 2023 | 45.57 | 45.88 | 44.74 | 45.43 | 50,284 | +0.08(+0.17%) |
Jan 11, 2023 | 44.85 | 45.98 | 43.97 | 45.35 | 60,669 | +0.40(+0.88%) |
Jan 10, 2023 | 44.35 | 45.28 | 44.16 | 44.95 | 54,660 | +0.74(+1.68%) |
Jan 09, 2023 | 44.98 | 45.43 | 44.12 | 44.21 | 51,587 | -0.76(-1.69%) |
Jan 06, 2023 | 44.58 | 45.43 | 43.47 | 44.97 | 54,977 | +0.80(+1.81%) |
Jan 05, 2023 | 45.07 | 45.46 | 44.07 | 44.17 | 76,276 | -0.96(-2.12%) |
Jan 04, 2023 | 45.28 | 45.83 | 44.80 | 45.13 | 53,894 | +0.27(+0.59%) |