Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 46.38 | 46.92 | 46.13 | 46.82 | 910,947 | +0.69(+1.49%) |
Mar 30, 2023 | 46.24 | 46.53 | 45.84 | 46.13 | 334,612 | +0.09(+0.19%) |
Mar 29, 2023 | 45.83 | 46.23 | 45.63 | 46.04 | 488,818 | +0.39(+0.86%) |
Mar 28, 2023 | 44.98 | 45.97 | 44.87 | 45.65 | 560,105 | +0.39(+0.87%) |
Mar 27, 2023 | 45.55 | 45.71 | 44.96 | 45.26 | 533,361 | +0.11(+0.25%) |
Mar 24, 2023 | 43.06 | 45.17 | 42.77 | 45.14 | 635,690 | +2.10(+4.88%) |
Mar 23, 2023 | 43.62 | 43.96 | 42.96 | 43.04 | 843,710 | -0.74(-1.69%) |
Mar 22, 2023 | 44.79 | 44.95 | 43.74 | 43.78 | 805,374 | -1.06(-2.37%) |
Mar 21, 2023 | 46.32 | 46.32 | 44.22 | 44.84 | 1,133,877 | -1.45(-3.13%) |
Mar 20, 2023 | 45.77 | 46.66 | 45.77 | 46.30 | 853,931 | +0.67(+1.48%) |
Mar 17, 2023 | 45.94 | 46.13 | 45.32 | 45.62 | 1,307,312 | -0.75(-1.62%) |
Mar 16, 2023 | 45.47 | 46.45 | 45.39 | 46.37 | 675,835 | +0.71(+1.56%) |
Mar 15, 2023 | 45.20 | 46.16 | 44.92 | 45.66 | 1,296,068 | +0.27(+0.61%) |
Mar 14, 2023 | 45.14 | 45.98 | 44.62 | 45.39 | 1,625,182 | +1.71(+3.91%) |
Mar 13, 2023 | 43.21 | 44.93 | 43.13 | 43.68 | 1,454,256 | +0.43(+0.99%) |
Mar 10, 2023 | 44.22 | 44.44 | 43.02 | 43.25 | 613,056 | -0.86(-1.96%) |
Mar 09, 2023 | 44.70 | 44.87 | 44.10 | 44.11 | 526,278 | -0.46(-1.04%) |
Mar 08, 2023 | 44.39 | 44.66 | 43.84 | 44.58 | 507,396 | +0.27(+0.60%) |
Mar 07, 2023 | 45.21 | 45.39 | 44.06 | 44.31 | 713,122 | -0.87(-1.93%) |
Mar 06, 2023 | 45.18 | 45.41 | 44.24 | 45.19 | 948,024 | -0.05(-0.11%) |
Mar 03, 2023 | 45.27 | 45.38 | 44.47 | 45.23 | 727,188 | +0.21(+0.46%) |
Mar 02, 2023 | 44.17 | 45.05 | 43.93 | 45.02 | 637,787 | +0.64(+1.45%) |
Mar 01, 2023 | 45.06 | 45.20 | 44.06 | 44.38 | 493,337 | -0.94(-2.07%) |
Feb 28, 2023 | 45.50 | 46.31 | 45.20 | 45.32 | 1,030,081 | -0.46(-0.99%) |
Feb 27, 2023 | 46.22 | 46.53 | 45.68 | 45.77 | 477,886 | -0.27(-0.60%) |
Feb 24, 2023 | 45.47 | 46.07 | 45.09 | 46.05 | 609,822 | +0.20(+0.43%) |
Feb 23, 2023 | 45.88 | 46.07 | 45.54 | 45.85 | 668,340 | -0.01(-0.02%) |
Feb 22, 2023 | 45.92 | 46.25 | 45.68 | 45.86 | 824,957 | -0.07(-0.14%) |
Feb 21, 2023 | 46.80 | 46.80 | 45.77 | 45.93 | 952,879 | -1.12(-2.38%) |
Feb 17, 2023 | 45.96 | 47.12 | 45.72 | 47.04 | 870,136 | +1.38(+3.03%) |
Feb 16, 2023 | 43.94 | 45.91 | 43.38 | 45.66 | 1,166,354 | +1.02(+2.29%) |
Feb 15, 2023 | 44.35 | 44.81 | 44.17 | 44.64 | 1,076,037 | +0.01(+0.02%) |
Feb 14, 2023 | 45.25 | 45.25 | 44.24 | 44.63 | 720,091 | -0.82(-1.81%) |
Feb 13, 2023 | 45.21 | 45.73 | 45.21 | 45.45 | 602,181 | +0.24(+0.52%) |
Feb 10, 2023 | 44.31 | 45.22 | 44.17 | 45.21 | 583,533 | +0.98(+2.21%) |
Feb 09, 2023 | 45.08 | 45.33 | 44.09 | 44.24 | 670,120 | -0.85(-1.89%) |
Feb 08, 2023 | 45.52 | 45.61 | 44.87 | 45.09 | 627,708 | -0.76(-1.65%) |
Feb 07, 2023 | 45.46 | 46.01 | 45.11 | 45.85 | 653,166 | +0.05(+0.10%) |
Feb 06, 2023 | 45.80 | 45.99 | 45.22 | 45.80 | 852,208 | -0.08(-0.17%) |
Feb 03, 2023 | 46.02 | 46.23 | 44.54 | 45.88 | 1,122,728 | -0.65(-1.41%) |
Feb 02, 2023 | 45.59 | 46.69 | 45.30 | 46.53 | 1,298,674 | +1.02(+2.25%) |
Feb 01, 2023 | 44.90 | 46.01 | 44.72 | 45.51 | 975,523 | +0.40(+0.88%) |
Jan 31, 2023 | 44.57 | 45.24 | 44.20 | 45.11 | 2,594,597 | +0.63(+1.41%) |
Jan 30, 2023 | 44.66 | 45.05 | 44.42 | 44.48 | 617,213 | -0.28(-0.64%) |
Jan 27, 2023 | 44.72 | 45.01 | 44.47 | 44.77 | 598,706 | +0.05(+0.11%) |
Jan 26, 2023 | 44.38 | 44.79 | 44.32 | 44.72 | 537,951 | +0.27(+0.60%) |
Jan 25, 2023 | 44.54 | 44.77 | 44.22 | 44.46 | 984,470 | -0.46(-1.01%) |
Jan 24, 2023 | 44.53 | 44.97 | 43.82 | 44.91 | 686,619 | +0.78(+1.76%) |
Jan 23, 2023 | 44.04 | 44.57 | 43.70 | 44.13 | 1,155,723 | +0.05(+0.11%) |
Jan 20, 2023 | 43.30 | 44.12 | 42.74 | 44.09 | 1,006,796 | +0.83(+1.93%) |
Jan 19, 2023 | 44.37 | 44.37 | 43.14 | 43.25 | 1,129,785 | -1.15(-2.58%) |
Jan 18, 2023 | 45.51 | 45.55 | 44.10 | 44.40 | 820,933 | -0.98(-2.15%) |
Jan 17, 2023 | 45.82 | 46.07 | 45.27 | 45.38 | 1,142,323 | -0.38(-0.83%) |
Jan 13, 2023 | 46.86 | 46.86 | 44.96 | 45.75 | 1,718,068 | -1.26(-2.68%) |
Jan 12, 2023 | 47.50 | 47.55 | 46.82 | 47.02 | 627,463 | -0.37(-0.78%) |
Jan 11, 2023 | 47.12 | 47.41 | 46.90 | 47.39 | 508,592 | +0.46(+0.99%) |
Jan 10, 2023 | 46.72 | 46.99 | 46.14 | 46.92 | 502,065 | +0.03(+0.06%) |
Jan 09, 2023 | 46.58 | 47.27 | 46.43 | 46.89 | 559,447 | +0.22(+0.47%) |
Jan 06, 2023 | 46.16 | 46.84 | 46.12 | 46.67 | 489,107 | +1.09(+2.39%) |
Jan 05, 2023 | 46.27 | 46.51 | 45.31 | 45.58 | 455,912 | -0.89(-1.92%) |
Jan 04, 2023 | 46.67 | 47.07 | 46.32 | 46.48 | 659,879 | +0.18(+0.39%) |