Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 48.33 | 49.47 | 48.23 | 49.29 | 9,879 | +0.11(+0.23%) |
Mar 30, 2023 | 49.24 | 49.56 | 48.93 | 49.17 | 12,571 | +0.01(+0.02%) |
Mar 29, 2023 | 49.04 | 49.18 | 48.68 | 49.16 | 32,429 | -1.16(-2.31%) |
Mar 28, 2023 | 50.41 | 50.45 | 50.20 | 50.33 | 3,076 | -0.64(-1.27%) |
Mar 27, 2023 | 52.63 | 52.63 | 50.90 | 50.97 | 10,612 | -0.84(-1.61%) |
Mar 24, 2023 | 50.53 | 51.89 | 50.53 | 51.81 | 5,253 | +1.46(+2.91%) |
Mar 23, 2023 | 50.61 | 50.61 | 50.20 | 50.34 | 6,055 | -0.81(-1.58%) |
Mar 22, 2023 | 52.15 | 52.15 | 51.08 | 51.15 | 4,542 | -0.88(-1.70%) |
Mar 21, 2023 | 52.50 | 52.72 | 51.67 | 52.03 | 8,362 | +0.59(+1.15%) |
Mar 20, 2023 | 51.09 | 51.57 | 50.55 | 51.45 | 5,134 | +0.41(+0.81%) |
Mar 17, 2023 | 50.99 | 51.28 | 50.44 | 51.03 | 7,857 | -0.78(-1.50%) |
Mar 16, 2023 | 51.76 | 52.28 | 51.62 | 51.81 | 15,897 | +1.96(+3.93%) |
Mar 15, 2023 | 49.65 | 50.00 | 49.34 | 49.85 | 32,135 | -0.72(-1.42%) |
Mar 14, 2023 | 51.07 | 51.07 | 50.45 | 50.57 | 9,544 | -1.00(-1.93%) |
Mar 13, 2023 | 51.20 | 51.97 | 50.90 | 51.57 | 9,350 | +0.57(+1.11%) |
Mar 10, 2023 | 50.85 | 51.27 | 50.85 | 51.00 | 6,260 | +0.55(+1.09%) |
Mar 09, 2023 | 50.70 | 50.86 | 50.09 | 50.45 | 12,365 | -0.47(-0.92%) |
Mar 08, 2023 | 51.00 | 51.27 | 50.64 | 50.92 | 9,969 | -1.61(-3.07%) |
Mar 07, 2023 | 51.38 | 52.72 | 51.38 | 52.53 | 11,936 | +0.59(+1.14%) |
Mar 06, 2023 | 51.46 | 52.10 | 51.46 | 51.94 | 13,490 | +0.69(+1.35%) |
Mar 03, 2023 | 51.06 | 51.52 | 51.05 | 51.25 | 22,070 | -0.83(-1.59%) |
Mar 02, 2023 | 52.57 | 52.83 | 52.04 | 52.08 | 10,384 | -0.82(-1.55%) |
Mar 01, 2023 | 52.23 | 53.01 | 51.96 | 52.90 | 18,310 | -0.36(-0.68%) |
Feb 28, 2023 | 53.94 | 53.94 | 53.23 | 53.26 | 8,078 | -0.53(-0.99%) |
Feb 27, 2023 | 53.54 | 53.79 | 53.15 | 53.79 | 9,996 | -0.06(-0.11%) |
Feb 24, 2023 | 53.62 | 54.43 | 53.56 | 53.85 | 18,553 | -0.74(-1.36%) |
Feb 23, 2023 | 55.19 | 55.28 | 54.26 | 54.59 | 33,506 | -0.72(-1.30%) |
Feb 22, 2023 | 55.28 | 55.77 | 55.23 | 55.31 | 141,139 | +0.63(+1.15%) |
Feb 21, 2023 | 54.65 | 55.45 | 54.25 | 54.68 | 63,320 | +1.16(+2.17%) |
Feb 17, 2023 | 53.00 | 53.60 | 52.95 | 53.52 | 47,288 | +1.54(+2.96%) |
Feb 16, 2023 | 51.10 | 51.98 | 51.10 | 51.98 | 11,595 | +1.18(+2.32%) |
Feb 15, 2023 | 51.76 | 51.76 | 50.40 | 50.80 | 19,440 | -1.60(-3.05%) |
Feb 14, 2023 | 51.20 | 52.70 | 51.20 | 52.40 | 20,684 | +1.58(+3.11%) |
Feb 13, 2023 | 50.78 | 51.12 | 50.27 | 50.82 | 19,920 | +0.59(+1.16%) |
Feb 10, 2023 | 50.17 | 50.65 | 50.08 | 50.23 | 8,723 | +0.20(+0.41%) |
Feb 09, 2023 | 49.99 | 50.13 | 49.54 | 50.03 | 15,491 | -0.43(-0.85%) |
Feb 08, 2023 | 50.61 | 50.63 | 50.04 | 50.46 | 45,437 | -0.59(-1.16%) |
Feb 07, 2023 | 50.83 | 51.05 | 49.89 | 51.05 | 24,275 | +0.22(+0.43%) |
Feb 06, 2023 | 49.95 | 50.89 | 49.24 | 50.83 | 35,273 | +1.09(+2.19%) |
Feb 03, 2023 | 50.37 | 50.37 | 49.36 | 49.74 | 75,987 | -1.38(-2.70%) |
Feb 02, 2023 | 51.20 | 51.75 | 50.68 | 51.12 | 34,482 | +0.02(+0.04%) |
Feb 01, 2023 | 52.00 | 52.00 | 50.44 | 51.10 | 61,307 | -1.05(-2.01%) |
Jan 31, 2023 | 49.50 | 52.30 | 49.50 | 52.15 | 119,137 | +3.14(+6.41%) |
Jan 30, 2023 | 49.10 | 49.14 | 48.65 | 49.01 | 48,133 | +0.57(+1.18%) |
Jan 27, 2023 | 48.13 | 48.70 | 48.11 | 48.44 | 34,415 | +0.55(+1.15%) |
Jan 26, 2023 | 47.24 | 48.02 | 47.24 | 47.89 | 35,756 | +1.14(+2.44%) |
Jan 25, 2023 | 46.21 | 46.75 | 46.05 | 46.75 | 25,700 | +0.83(+1.81%) |
Jan 24, 2023 | 45.37 | 46.11 | 45.37 | 45.92 | 29,602 | +0.39(+0.86%) |
Jan 23, 2023 | 44.91 | 45.77 | 44.91 | 45.53 | 39,820 | +1.26(+2.85%) |
Jan 20, 2023 | 43.91 | 44.43 | 43.69 | 44.27 | 74,997 | -0.19(-0.42%) |
Jan 19, 2023 | 44.99 | 44.99 | 44.13 | 44.46 | 43,001 | +0.32(+0.72%) |
Jan 18, 2023 | 43.90 | 44.65 | 43.90 | 44.14 | 34,983 | +0.92(+2.13%) |
Jan 17, 2023 | 42.94 | 43.52 | 42.77 | 43.22 | 172,220 | -0.09(-0.21%) |
Jan 13, 2023 | 42.40 | 43.54 | 42.01 | 43.31 | 34,989 | +0.35(+0.81%) |
Jan 12, 2023 | 41.59 | 43.10 | 41.40 | 42.96 | 57,982 | +1.88(+4.58%) |
Jan 11, 2023 | 41.61 | 41.61 | 40.75 | 41.08 | 194,577 | -1.80(-4.20%) |
Jan 10, 2023 | 44.54 | 44.66 | 42.65 | 42.88 | 137,418 | -1.80(-4.03%) |
Jan 09, 2023 | 45.75 | 45.95 | 44.59 | 44.68 | 57,956 | -0.63(-1.40%) |
Jan 06, 2023 | 45.92 | 46.02 | 45.26 | 45.31 | 45,906 | -0.35(-0.76%) |
Jan 05, 2023 | 45.77 | 46.31 | 45.64 | 45.66 | 37,678 | -0.19(-0.41%) |
Jan 04, 2023 | 46.63 | 46.63 | 45.62 | 45.85 | 38,112 | -1.68(-3.53%) |