Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 45.20 | 45.40 | 44.52 | 45.25 | 983,832 | -0.15(-0.33%) |
Mar 30, 2023 | 45.20 | 46.92 | 45.00 | 45.40 | 944,565 | -0.05(-0.11%) |
Mar 29, 2023 | 45.65 | 46.23 | 45.10 | 45.45 | 944,507 | -1.55(-3.30%) |
Mar 28, 2023 | 48.20 | 48.58 | 46.90 | 47.00 | 1,032,225 | -1.10(-2.29%) |
Mar 27, 2023 | 48.95 | 49.75 | 47.88 | 48.10 | 1,150,426 | -1.95(-3.90%) |
Mar 24, 2023 | 53.60 | 55.90 | 50.00 | 50.05 | 2,317,498 | -2.20(-4.21%) |
Mar 23, 2023 | 49.20 | 53.00 | 47.45 | 52.25 | 2,247,841 | +1.55(+3.06%) |
Mar 22, 2023 | 48.75 | 50.90 | 47.15 | 50.70 | 2,265,808 | +1.85(+3.79%) |
Mar 21, 2023 | 51.10 | 51.10 | 48.70 | 48.85 | 1,692,251 | -4.95(-9.20%) |
Mar 20, 2023 | 56.45 | 57.20 | 53.45 | 53.80 | 2,326,227 | -2.35(-4.19%) |
Mar 17, 2023 | 52.40 | 57.10 | 51.50 | 56.15 | 4,836,388 | +5.35(+10.53%) |
Mar 16, 2023 | 57.45 | 57.85 | 50.62 | 50.80 | 3,270,907 | -4.80(-8.63%) |
Mar 15, 2023 | 56.35 | 60.80 | 54.57 | 55.60 | 6,233,269 | +3.90(+7.54%) |
Mar 14, 2023 | 50.95 | 53.60 | 48.83 | 51.70 | 2,084,265 | -3.05(-5.57%) |
Mar 13, 2023 | 58.70 | 60.05 | 53.67 | 54.75 | 5,564,481 | +1.65(+3.11%) |
Mar 10, 2023 | 48.35 | 58.10 | 48.25 | 53.10 | 6,288,561 | +5.05(+10.51%) |
Mar 09, 2023 | 43.00 | 48.20 | 42.73 | 48.05 | 2,177,949 | +4.70(+10.84%) |
Mar 08, 2023 | 44.45 | 44.55 | 43.20 | 43.35 | 887,838 | -0.90(-2.03%) |
Mar 07, 2023 | 43.25 | 44.50 | 42.55 | 44.25 | 1,110,308 | +0.90(+2.08%) |
Mar 06, 2023 | 43.60 | 43.75 | 43.00 | 43.35 | 773,619 | -0.45(-1.03%) |
Mar 03, 2023 | 44.80 | 44.98 | 43.75 | 43.80 | 1,090,694 | -1.45(-3.20%) |
Mar 02, 2023 | 47.85 | 47.90 | 45.20 | 45.25 | 1,086,199 | -1.65(-3.52%) |
Mar 01, 2023 | 46.85 | 48.05 | 46.05 | 46.90 | 1,042,456 | +0.30(+0.64%) |
Feb 28, 2023 | 47.40 | 47.50 | 46.02 | 46.60 | 712,454 | -1.05(-2.20%) |
Feb 27, 2023 | 48.15 | 48.15 | 47.10 | 47.65 | 851,887 | -1.75(-3.54%) |
Feb 24, 2023 | 49.25 | 50.62 | 49.00 | 49.40 | 2,049,531 | +1.80(+3.78%) |
Feb 23, 2023 | 48.10 | 49.71 | 47.25 | 47.60 | 1,355,903 | -1.65(-3.35%) |
Feb 22, 2023 | 50.85 | 51.45 | 48.95 | 49.25 | 1,529,001 | -1.60(-3.15%) |
Feb 21, 2023 | 49.35 | 51.05 | 48.67 | 50.85 | 1,973,238 | +3.60(+7.62%) |
Feb 17, 2023 | 47.90 | 48.95 | 47.00 | 47.25 | 1,531,753 | +0.25(+0.53%) |
Feb 16, 2023 | 45.95 | 47.08 | 44.95 | 47.00 | 1,673,214 | +2.35(+5.26%) |
Feb 15, 2023 | 45.70 | 45.85 | 44.55 | 44.65 | 942,912 | -0.90(-1.98%) |
Feb 14, 2023 | 46.60 | 47.27 | 45.00 | 45.55 | 1,331,955 | -1.80(-3.80%) |
Feb 13, 2023 | 48.20 | 48.55 | 47.10 | 47.35 | 880,541 | -1.75(-3.56%) |
Feb 10, 2023 | 49.35 | 50.35 | 48.70 | 49.10 | 1,169,941 | +0.65(+1.34%) |
Feb 09, 2023 | 46.20 | 48.70 | 45.75 | 48.45 | 1,051,314 | +1.30(+2.76%) |
Feb 08, 2023 | 45.90 | 47.88 | 45.17 | 47.15 | 1,115,836 | +1.85(+4.08%) |
Feb 07, 2023 | 47.05 | 47.20 | 44.90 | 45.30 | 1,237,145 | -1.45(-3.10%) |
Feb 06, 2023 | 46.15 | 46.99 | 45.82 | 46.75 | 985,218 | +1.20(+2.63%) |
Feb 03, 2023 | 46.55 | 47.20 | 45.15 | 45.55 | 1,408,621 | +0.30(+0.66%) |
Feb 02, 2023 | 43.25 | 46.50 | 42.92 | 45.25 | 2,050,137 | +1.10(+2.49%) |
Feb 01, 2023 | 45.65 | 46.70 | 43.73 | 44.15 | 1,760,074 | -1.60(-3.50%) |
Jan 31, 2023 | 46.75 | 47.00 | 45.30 | 45.75 | 956,615 | -1.05(-2.24%) |
Jan 30, 2023 | 46.55 | 47.55 | 46.25 | 46.80 | 1,163,871 | +1.30(+2.86%) |
Jan 27, 2023 | 46.35 | 46.40 | 44.60 | 45.50 | 1,963,943 | -0.80(-1.73%) |
Jan 26, 2023 | 46.30 | 47.30 | 46.02 | 46.30 | 1,638,139 | -0.58(-1.23%) |
Jan 25, 2023 | 48.25 | 49.80 | 46.73 | 46.88 | 1,209,132 | -0.08(-0.16%) |
Jan 24, 2023 | 48.95 | 49.08 | 46.65 | 46.95 | 937,795 | -1.70(-3.49%) |
Jan 23, 2023 | 49.15 | 49.42 | 48.45 | 48.65 | 1,047,972 | -0.50(-1.02%) |
Jan 20, 2023 | 50.65 | 51.10 | 48.85 | 49.15 | 1,278,211 | -1.75(-3.44%) |
Jan 19, 2023 | 52.00 | 52.60 | 50.20 | 50.90 | 1,312,640 | +0.25(+0.49%) |
Jan 18, 2023 | 48.30 | 51.05 | 48.10 | 50.65 | 1,691,090 | +1.65(+3.37%) |
Jan 17, 2023 | 49.35 | 49.75 | 48.47 | 49.00 | 1,036,428 | +0.40(+0.82%) |
Jan 13, 2023 | 50.00 | 50.10 | 48.05 | 48.60 | 1,658,414 | -1.20(-2.41%) |
Jan 12, 2023 | 51.25 | 52.05 | 49.67 | 49.80 | 1,016,781 | -2.60(-4.96%) |
Jan 11, 2023 | 51.80 | 52.60 | 51.70 | 52.40 | 565,290 | +0.30(+0.58%) |
Jan 10, 2023 | 54.55 | 54.68 | 51.97 | 52.10 | 751,972 | -2.30(-4.23%) |
Jan 09, 2023 | 53.80 | 54.95 | 53.30 | 54.40 | 634,716 | +0.30(+0.55%) |
Jan 06, 2023 | 54.35 | 55.00 | 53.27 | 54.10 | 821,027 | -1.30(-2.35%) |
Jan 05, 2023 | 55.55 | 56.30 | 55.05 | 55.40 | 736,969 | +0.45(+0.82%) |
Jan 04, 2023 | 56.05 | 56.50 | 54.85 | 54.95 | 759,259 | -1.70(-3.00%) |