Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 51.31 | 52.14 | 50.83 | 50.87 | 113,483 | -0.21(-0.41%) |
Mar 30, 2023 | 51.26 | 51.34 | 50.35 | 51.07 | 47,384 | +0.00(+0.00%) |
Mar 29, 2023 | 51.28 | 51.28 | 50.19 | 51.07 | 47,345 | +0.10(+0.19%) |
Mar 28, 2023 | 50.26 | 51.24 | 50.04 | 50.97 | 64,819 | +0.53(+1.06%) |
Mar 27, 2023 | 50.73 | 50.88 | 50.39 | 50.44 | 60,220 | +0.21(+0.41%) |
Mar 24, 2023 | 49.17 | 50.32 | 49.17 | 50.23 | 48,616 | +0.79(+1.60%) |
Mar 23, 2023 | 49.38 | 50.07 | 49.26 | 49.44 | 48,693 | +0.38(+0.77%) |
Mar 22, 2023 | 50.03 | 50.40 | 48.58 | 49.07 | 58,363 | -1.22(-2.42%) |
Mar 21, 2023 | 50.40 | 50.88 | 49.65 | 50.28 | 72,730 | +0.06(+0.12%) |
Mar 20, 2023 | 49.36 | 50.22 | 49.22 | 50.22 | 81,621 | +1.10(+2.23%) |
Mar 17, 2023 | 49.87 | 49.87 | 48.25 | 49.13 | 357,305 | -0.84(-1.68%) |
Mar 16, 2023 | 48.84 | 50.40 | 48.74 | 49.97 | 79,541 | +0.76(+1.55%) |
Mar 15, 2023 | 48.48 | 49.41 | 48.00 | 49.21 | 99,690 | -0.07(-0.14%) |
Mar 14, 2023 | 47.95 | 49.36 | 47.85 | 49.27 | 118,401 | +1.94(+4.09%) |
Mar 13, 2023 | 46.70 | 48.04 | 46.70 | 47.34 | 89,589 | -0.07(-0.15%) |
Mar 10, 2023 | 47.94 | 48.22 | 47.04 | 47.41 | 71,164 | -0.82(-1.70%) |
Mar 09, 2023 | 48.47 | 48.79 | 48.17 | 48.23 | 57,298 | -0.25(-0.51%) |
Mar 08, 2023 | 48.38 | 48.70 | 47.93 | 48.47 | 72,005 | +0.17(+0.35%) |
Mar 07, 2023 | 48.93 | 49.31 | 48.08 | 48.31 | 65,565 | -0.71(-1.45%) |
Mar 06, 2023 | 49.86 | 50.09 | 48.38 | 49.02 | 108,063 | -0.95(-1.89%) |
Mar 03, 2023 | 50.28 | 50.87 | 49.90 | 49.96 | 125,256 | -0.22(-0.43%) |
Mar 02, 2023 | 49.27 | 50.85 | 49.18 | 50.18 | 111,470 | +0.64(+1.29%) |
Mar 01, 2023 | 49.32 | 49.87 | 48.84 | 49.54 | 119,214 | +0.16(+0.32%) |
Feb 28, 2023 | 48.40 | 50.25 | 48.40 | 49.38 | 157,321 | +0.97(+1.99%) |
Feb 27, 2023 | 50.64 | 50.64 | 48.30 | 48.41 | 150,731 | -2.13(-4.21%) |
Feb 24, 2023 | 50.12 | 52.23 | 49.86 | 50.54 | 206,053 | +2.08(+4.29%) |
Feb 23, 2023 | 47.97 | 48.51 | 47.48 | 48.46 | 101,501 | +0.86(+1.80%) |
Feb 22, 2023 | 48.58 | 49.05 | 47.33 | 47.61 | 108,445 | -1.09(-2.25%) |
Feb 21, 2023 | 49.56 | 49.95 | 48.66 | 48.70 | 134,717 | -0.97(-1.94%) |
Feb 17, 2023 | 48.75 | 49.98 | 48.36 | 49.67 | 114,612 | +1.06(+2.19%) |
Feb 16, 2023 | 48.34 | 48.95 | 47.90 | 48.60 | 85,542 | -0.44(-0.90%) |
Feb 15, 2023 | 47.78 | 49.05 | 47.55 | 49.05 | 77,856 | +0.97(+2.01%) |
Feb 14, 2023 | 48.10 | 48.49 | 47.60 | 48.08 | 70,240 | -0.08(-0.16%) |
Feb 13, 2023 | 47.88 | 48.35 | 47.31 | 48.16 | 59,775 | +0.40(+0.85%) |
Feb 10, 2023 | 47.68 | 48.22 | 47.21 | 47.75 | 103,712 | -0.21(-0.43%) |
Feb 09, 2023 | 48.58 | 48.79 | 47.56 | 47.96 | 66,915 | -0.22(-0.45%) |
Feb 08, 2023 | 48.34 | 48.73 | 47.84 | 48.18 | 53,446 | -0.30(-0.61%) |
Feb 07, 2023 | 47.87 | 48.56 | 47.30 | 48.47 | 78,352 | +0.67(+1.40%) |
Feb 06, 2023 | 49.32 | 49.32 | 47.61 | 47.80 | 86,043 | -1.52(-3.08%) |
Feb 03, 2023 | 48.89 | 50.14 | 48.89 | 49.32 | 72,218 | +0.25(+0.50%) |
Feb 02, 2023 | 47.78 | 49.44 | 47.78 | 49.08 | 77,674 | +1.39(+2.91%) |
Feb 01, 2023 | 46.51 | 47.86 | 46.29 | 47.69 | 90,536 | +1.19(+2.56%) |
Jan 31, 2023 | 45.20 | 46.74 | 45.20 | 46.49 | 59,470 | +1.13(+2.50%) |
Jan 30, 2023 | 45.02 | 46.18 | 44.71 | 45.36 | 50,514 | +0.15(+0.33%) |
Jan 27, 2023 | 45.26 | 45.81 | 44.97 | 45.21 | 44,980 | -0.07(-0.15%) |
Jan 26, 2023 | 46.10 | 46.32 | 45.19 | 45.28 | 57,615 | -0.68(-1.48%) |
Jan 25, 2023 | 46.02 | 46.53 | 45.46 | 45.96 | 47,157 | -0.26(-0.55%) |
Jan 24, 2023 | 46.51 | 47.06 | 45.90 | 46.22 | 50,744 | -0.50(-1.08%) |
Jan 23, 2023 | 46.49 | 47.00 | 46.26 | 46.72 | 61,204 | +0.25(+0.53%) |
Jan 20, 2023 | 46.37 | 46.60 | 45.62 | 46.47 | 79,834 | +0.55(+1.20%) |
Jan 19, 2023 | 44.18 | 46.20 | 43.89 | 45.92 | 133,219 | +1.81(+4.11%) |
Jan 18, 2023 | 44.72 | 45.40 | 43.91 | 44.11 | 113,213 | -0.45(-1.02%) |
Jan 17, 2023 | 45.43 | 45.56 | 44.34 | 44.56 | 100,480 | -0.90(-1.97%) |
Jan 13, 2023 | 45.06 | 45.57 | 43.85 | 45.46 | 54,275 | +0.13(+0.28%) |
Jan 12, 2023 | 45.47 | 45.78 | 44.64 | 45.33 | 50,391 | +0.08(+0.17%) |
Jan 11, 2023 | 44.76 | 45.89 | 43.87 | 45.25 | 60,799 | +0.39(+0.88%) |
Jan 10, 2023 | 44.26 | 45.18 | 44.07 | 44.86 | 54,777 | +0.74(+1.68%) |
Jan 09, 2023 | 44.89 | 45.33 | 44.03 | 44.12 | 51,697 | -0.76(-1.69%) |
Jan 06, 2023 | 44.48 | 45.33 | 43.38 | 44.88 | 55,095 | +0.80(+1.81%) |
Jan 05, 2023 | 44.98 | 45.36 | 43.98 | 44.08 | 76,438 | -0.96(-2.12%) |
Jan 04, 2023 | 45.18 | 45.73 | 44.71 | 45.03 | 54,009 | +0.27(+0.59%) |