Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 47.46 | 47.99 | 47.42 | 47.94 | 229,941 | +0.87(+1.84%) |
Mar 30, 2023 | 47.44 | 47.51 | 46.96 | 47.07 | 232,251 | +0.09(+0.19%) |
Mar 29, 2023 | 46.97 | 47.04 | 46.62 | 46.98 | 1,391,601 | +0.45(+0.97%) |
Mar 28, 2023 | 46.30 | 46.75 | 46.28 | 46.53 | 133,290 | +0.09(+0.19%) |
Mar 27, 2023 | 46.51 | 46.67 | 46.13 | 46.44 | 375,219 | +0.51(+1.12%) |
Mar 24, 2023 | 45.14 | 45.94 | 44.82 | 45.93 | 371,637 | +0.41(+0.91%) |
Mar 23, 2023 | 46.25 | 46.63 | 45.14 | 45.51 | 212,446 | -0.33(-0.71%) |
Mar 22, 2023 | 47.07 | 47.21 | 45.84 | 45.84 | 149,432 | -1.24(-2.64%) |
Mar 21, 2023 | 47.03 | 47.31 | 46.87 | 47.08 | 219,295 | +0.82(+1.78%) |
Mar 20, 2023 | 45.95 | 46.76 | 45.94 | 46.26 | 263,547 | +0.56(+1.23%) |
Mar 17, 2023 | 46.45 | 46.45 | 45.54 | 45.70 | 231,619 | -1.20(-2.55%) |
Mar 16, 2023 | 45.83 | 47.09 | 45.48 | 46.89 | 332,845 | +0.67(+1.44%) |
Mar 15, 2023 | 45.98 | 46.27 | 45.45 | 46.23 | 470,519 | -0.90(-1.92%) |
Mar 14, 2023 | 47.59 | 47.84 | 46.65 | 47.13 | 198,238 | +0.79(+1.70%) |
Mar 13, 2023 | 46.42 | 47.15 | 45.95 | 46.34 | 430,523 | -1.04(-2.20%) |
Mar 10, 2023 | 48.43 | 48.46 | 46.95 | 47.39 | 392,403 | -1.30(-2.66%) |
Mar 09, 2023 | 50.13 | 50.13 | 48.64 | 48.68 | 219,628 | -1.23(-2.46%) |
Mar 08, 2023 | 49.93 | 50.14 | 49.58 | 49.91 | 219,433 | +0.07(+0.14%) |
Mar 07, 2023 | 50.48 | 50.51 | 49.72 | 49.84 | 188,599 | -0.57(-1.13%) |
Mar 06, 2023 | 51.33 | 51.33 | 50.26 | 50.41 | 159,808 | -0.90(-1.76%) |
Mar 03, 2023 | 50.96 | 51.36 | 50.62 | 51.31 | 157,513 | +0.65(+1.28%) |
Mar 02, 2023 | 50.05 | 50.76 | 49.91 | 50.67 | 135,089 | +0.23(+0.45%) |
Mar 01, 2023 | 50.30 | 50.54 | 50.12 | 50.44 | 149,001 | +0.23(+0.45%) |
Feb 28, 2023 | 50.45 | 50.74 | 50.21 | 50.21 | 159,515 | -0.15(-0.29%) |
Feb 27, 2023 | 50.60 | 50.89 | 50.24 | 50.36 | 160,139 | +0.22(+0.43%) |
Feb 24, 2023 | 49.90 | 50.24 | 49.68 | 50.14 | 213,783 | -0.39(-0.78%) |
Feb 23, 2023 | 50.57 | 50.77 | 49.90 | 50.54 | 174,234 | +0.28(+0.57%) |
Feb 22, 2023 | 50.20 | 50.55 | 50.04 | 50.25 | 277,122 | +0.18(+0.35%) |
Feb 21, 2023 | 50.88 | 51.02 | 50.05 | 50.08 | 275,494 | -1.40(-2.73%) |
Feb 17, 2023 | 51.34 | 51.55 | 51.05 | 51.48 | 196,192 | +0.00(+0.00%) |
Feb 16, 2023 | 51.34 | 51.97 | 51.11 | 51.48 | 141,514 | -0.32(-0.63%) |
Feb 15, 2023 | 51.07 | 51.84 | 50.91 | 51.80 | 264,387 | +0.53(+1.03%) |
Feb 14, 2023 | 51.09 | 51.65 | 50.79 | 51.27 | 211,458 | -0.17(-0.32%) |
Feb 13, 2023 | 50.83 | 51.44 | 50.57 | 51.44 | 167,787 | +0.72(+1.41%) |
Feb 10, 2023 | 50.48 | 50.81 | 50.35 | 50.72 | 183,908 | +0.04(+0.08%) |
Feb 09, 2023 | 51.78 | 51.92 | 50.60 | 50.69 | 279,346 | -0.72(-1.39%) |
Feb 08, 2023 | 51.75 | 51.91 | 51.26 | 51.40 | 200,033 | -0.59(-1.13%) |
Feb 07, 2023 | 51.48 | 52.15 | 51.14 | 51.99 | 167,784 | +0.36(+0.70%) |
Feb 06, 2023 | 51.90 | 52.05 | 51.38 | 51.63 | 286,963 | -0.67(-1.28%) |
Feb 03, 2023 | 52.20 | 52.75 | 52.15 | 52.30 | 189,081 | -0.37(-0.71%) |
Feb 02, 2023 | 52.17 | 52.88 | 52.05 | 52.67 | 263,599 | +0.86(+1.67%) |
Feb 01, 2023 | 50.86 | 52.13 | 50.65 | 51.80 | 211,803 | +0.79(+1.54%) |
Jan 31, 2023 | 49.84 | 51.02 | 49.84 | 51.02 | 268,629 | +1.34(+2.69%) |
Jan 30, 2023 | 49.81 | 50.23 | 49.68 | 49.68 | 142,757 | -0.56(-1.11%) |
Jan 27, 2023 | 49.90 | 50.40 | 49.81 | 50.24 | 127,212 | +0.25(+0.49%) |
Jan 26, 2023 | 50.01 | 50.08 | 49.46 | 50.00 | 194,814 | +0.34(+0.69%) |
Jan 25, 2023 | 49.05 | 49.68 | 48.83 | 49.65 | 326,977 | +0.23(+0.46%) |
Jan 24, 2023 | 49.40 | 49.66 | 49.12 | 49.43 | 209,091 | -0.24(-0.47%) |
Jan 23, 2023 | 49.27 | 49.87 | 49.09 | 49.66 | 240,799 | +0.60(+1.22%) |
Jan 20, 2023 | 48.41 | 49.07 | 48.11 | 49.06 | 157,826 | +0.89(+1.86%) |
Jan 19, 2023 | 48.35 | 48.44 | 47.92 | 48.17 | 223,549 | -0.45(-0.93%) |
Jan 18, 2023 | 49.60 | 49.79 | 48.61 | 48.62 | 204,846 | -0.75(-1.51%) |
Jan 17, 2023 | 49.41 | 49.60 | 49.26 | 49.37 | 261,129 | -0.05(-0.10%) |
Jan 13, 2023 | 48.89 | 49.50 | 48.79 | 49.42 | 141,899 | +0.22(+0.44%) |
Jan 12, 2023 | 48.91 | 49.23 | 48.45 | 49.20 | 185,750 | +0.59(+1.21%) |
Jan 11, 2023 | 48.19 | 48.61 | 48.19 | 48.61 | 185,876 | +0.65(+1.35%) |
Jan 10, 2023 | 47.32 | 48.00 | 47.19 | 47.96 | 183,442 | +0.63(+1.33%) |
Jan 09, 2023 | 47.55 | 47.92 | 47.34 | 47.34 | 200,285 | +0.07(+0.15%) |
Jan 06, 2023 | 46.54 | 47.33 | 46.40 | 47.27 | 195,084 | +1.15(+2.49%) |
Jan 05, 2023 | 46.29 | 46.30 | 45.80 | 46.12 | 233,250 | -0.39(-0.84%) |
Jan 04, 2023 | 46.15 | 46.77 | 46.15 | 46.51 | 175,464 | +0.67(+1.46%) |