Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 44.42 | 45.69 | 44.07 | 45.23 | 1,178,351 | +1.07(+2.42%) |
Mar 30, 2023 | 45.56 | 45.70 | 44.01 | 44.16 | 821,127 | -1.02(-2.26%) |
Mar 29, 2023 | 44.36 | 45.50 | 43.53 | 45.18 | 913,156 | +1.33(+3.03%) |
Mar 28, 2023 | 44.12 | 44.74 | 43.37 | 43.85 | 702,336 | -0.50(-1.13%) |
Mar 27, 2023 | 45.51 | 46.12 | 43.93 | 44.35 | 1,393,502 | +0.92(+2.12%) |
Mar 24, 2023 | 42.83 | 43.86 | 42.00 | 43.43 | 890,032 | +0.29(+0.67%) |
Mar 23, 2023 | 44.34 | 45.04 | 42.41 | 43.14 | 920,040 | -0.40(-0.92%) |
Mar 22, 2023 | 45.17 | 45.66 | 43.54 | 43.54 | 973,237 | -1.52(-3.37%) |
Mar 21, 2023 | 44.32 | 45.30 | 43.41 | 45.06 | 1,055,159 | +0.60(+1.35%) |
Mar 20, 2023 | 45.54 | 46.05 | 44.08 | 44.46 | 831,078 | -1.28(-2.80%) |
Mar 17, 2023 | 45.63 | 45.95 | 44.25 | 45.74 | 957,920 | +0.35(+0.77%) |
Mar 16, 2023 | 44.87 | 46.15 | 43.75 | 45.39 | 756,673 | +0.47(+1.05%) |
Mar 15, 2023 | 44.63 | 45.46 | 43.89 | 44.92 | 866,828 | -0.23(-0.51%) |
Mar 14, 2023 | 46.66 | 47.35 | 44.61 | 45.15 | 1,015,651 | -0.57(-1.25%) |
Mar 13, 2023 | 42.75 | 46.36 | 42.57 | 45.72 | 1,363,458 | +2.50(+5.78%) |
Mar 10, 2023 | 45.47 | 45.73 | 42.01 | 43.22 | 1,762,538 | -2.57(-5.61%) |
Mar 09, 2023 | 47.83 | 48.34 | 45.72 | 45.79 | 782,692 | -2.14(-4.46%) |
Mar 08, 2023 | 47.65 | 48.50 | 47.10 | 47.93 | 667,205 | +0.09(+0.19%) |
Mar 07, 2023 | 48.87 | 49.10 | 47.66 | 47.84 | 761,935 | -1.49(-3.02%) |
Mar 06, 2023 | 51.42 | 51.56 | 49.06 | 49.33 | 748,794 | -1.51(-2.97%) |
Mar 03, 2023 | 49.81 | 51.19 | 48.68 | 50.84 | 883,853 | +1.65(+3.35%) |
Mar 02, 2023 | 47.48 | 49.44 | 46.85 | 49.19 | 817,490 | +1.47(+3.08%) |
Mar 01, 2023 | 49.21 | 49.48 | 47.60 | 47.72 | 796,476 | -1.60(-3.24%) |
Feb 28, 2023 | 49.09 | 50.12 | 48.75 | 49.32 | 1,168,110 | +0.16(+0.33%) |
Feb 27, 2023 | 49.19 | 49.52 | 47.15 | 49.16 | 1,092,873 | +1.14(+2.37%) |
Feb 24, 2023 | 48.92 | 49.42 | 47.30 | 48.02 | 1,229,148 | -2.02(-4.04%) |
Feb 23, 2023 | 51.64 | 51.66 | 47.78 | 50.04 | 1,312,481 | -0.34(-0.67%) |
Feb 22, 2023 | 47.80 | 53.50 | 47.33 | 50.38 | 2,725,363 | +3.75(+8.04%) |
Feb 21, 2023 | 49.46 | 49.60 | 46.52 | 46.63 | 1,444,396 | -4.26(-8.37%) |
Feb 17, 2023 | 49.99 | 50.92 | 48.23 | 50.89 | 1,138,831 | +0.35(+0.69%) |
Feb 16, 2023 | 50.95 | 52.07 | 49.71 | 50.54 | 1,050,644 | -1.63(-3.12%) |
Feb 15, 2023 | 50.69 | 52.26 | 49.81 | 52.17 | 688,036 | +1.30(+2.56%) |
Feb 14, 2023 | 50.84 | 52.48 | 49.64 | 50.87 | 986,957 | -0.64(-1.24%) |
Feb 13, 2023 | 49.83 | 51.71 | 48.83 | 51.51 | 893,253 | +1.73(+3.48%) |
Feb 10, 2023 | 50.39 | 50.51 | 49.17 | 49.78 | 1,231,972 | -1.30(-2.55%) |
Feb 09, 2023 | 54.00 | 54.41 | 50.72 | 51.08 | 1,027,209 | -2.31(-4.33%) |
Feb 08, 2023 | 55.67 | 56.16 | 53.27 | 53.39 | 800,719 | -2.27(-4.09%) |
Feb 07, 2023 | 56.05 | 57.22 | 53.50 | 55.66 | 1,320,710 | +0.16(+0.28%) |
Feb 06, 2023 | 55.15 | 56.52 | 54.42 | 55.51 | 870,482 | +0.24(+0.43%) |
Feb 03, 2023 | 54.12 | 56.11 | 53.38 | 55.27 | 1,166,709 | -0.85(-1.51%) |
Feb 02, 2023 | 54.25 | 58.50 | 52.76 | 56.12 | 2,087,077 | +3.79(+7.24%) |
Feb 01, 2023 | 51.57 | 53.04 | 50.34 | 52.33 | 1,074,845 | +1.31(+2.57%) |
Jan 31, 2023 | 50.10 | 51.90 | 50.10 | 51.02 | 728,399 | +1.06(+2.12%) |
Jan 30, 2023 | 52.10 | 52.37 | 49.86 | 49.96 | 1,179,589 | -2.82(-5.34%) |
Jan 27, 2023 | 50.16 | 53.19 | 50.00 | 52.78 | 879,866 | +2.31(+4.58%) |
Jan 26, 2023 | 51.50 | 52.00 | 49.41 | 50.47 | 906,038 | -0.28(-0.55%) |
Jan 25, 2023 | 50.70 | 51.20 | 49.30 | 50.75 | 1,009,983 | -1.21(-2.33%) |
Jan 24, 2023 | 50.95 | 52.31 | 50.64 | 51.96 | 796,465 | +0.64(+1.25%) |
Jan 23, 2023 | 49.68 | 51.40 | 49.13 | 51.32 | 789,826 | +1.71(+3.45%) |
Jan 20, 2023 | 48.14 | 50.04 | 47.50 | 49.61 | 899,061 | +1.94(+4.07%) |
Jan 19, 2023 | 49.63 | 49.70 | 46.91 | 47.67 | 1,004,761 | -2.88(-5.70%) |
Jan 18, 2023 | 52.13 | 54.18 | 50.18 | 50.55 | 1,315,679 | -1.22(-2.36%) |
Jan 17, 2023 | 49.93 | 52.33 | 48.82 | 51.77 | 1,055,327 | +1.83(+3.66%) |
Jan 13, 2023 | 48.98 | 50.89 | 48.95 | 49.94 | 1,397,604 | +0.28(+0.56%) |
Jan 12, 2023 | 48.42 | 49.70 | 45.77 | 49.66 | 913,494 | +1.31(+2.71%) |
Jan 11, 2023 | 48.59 | 49.39 | 47.16 | 48.35 | 936,706 | +0.11(+0.23%) |
Jan 10, 2023 | 46.69 | 48.26 | 46.69 | 48.24 | 699,149 | +1.56(+3.34%) |
Jan 09, 2023 | 47.94 | 48.73 | 46.56 | 46.68 | 1,006,033 | -0.53(-1.12%) |
Jan 06, 2023 | 47.56 | 48.47 | 46.30 | 47.21 | 1,475,494 | -0.24(-0.51%) |
Jan 05, 2023 | 45.97 | 47.86 | 45.03 | 47.45 | 1,414,707 | +2.45(+5.44%) |
Jan 04, 2023 | 41.52 | 45.01 | 41.20 | 45.00 | 1,257,456 | +4.00(+9.76%) |