Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 44.54 | 45.36 | 44.30 | 44.44 | 126,202 | +0.09(+0.20%) |
Mar 30, 2023 | 44.48 | 45.03 | 43.78 | 44.35 | 112,160 | +0.09(+0.21%) |
Mar 29, 2023 | 44.91 | 44.91 | 44.12 | 44.26 | 85,863 | -0.41(-0.91%) |
Mar 28, 2023 | 44.60 | 44.86 | 44.20 | 44.67 | 95,967 | +0.09(+0.20%) |
Mar 27, 2023 | 44.86 | 45.15 | 44.39 | 44.58 | 64,503 | +0.06(+0.14%) |
Mar 24, 2023 | 43.52 | 44.80 | 43.15 | 44.52 | 84,903 | +0.56(+1.28%) |
Mar 23, 2023 | 44.53 | 45.08 | 43.88 | 43.95 | 66,027 | -0.50(-1.12%) |
Mar 22, 2023 | 45.72 | 46.58 | 44.33 | 44.45 | 90,352 | -1.50(-3.26%) |
Mar 21, 2023 | 46.17 | 46.85 | 45.76 | 45.95 | 96,966 | +0.44(+0.98%) |
Mar 20, 2023 | 44.72 | 45.97 | 44.67 | 45.50 | 83,787 | +0.85(+1.91%) |
Mar 17, 2023 | 45.92 | 45.92 | 44.42 | 44.65 | 276,839 | -1.37(-2.98%) |
Mar 16, 2023 | 44.53 | 47.31 | 44.50 | 46.02 | 83,945 | +1.07(+2.38%) |
Mar 15, 2023 | 45.60 | 45.68 | 44.11 | 44.95 | 103,857 | -1.58(-3.40%) |
Mar 14, 2023 | 46.24 | 46.61 | 45.04 | 46.53 | 177,213 | +1.54(+3.43%) |
Mar 13, 2023 | 45.43 | 47.24 | 44.97 | 44.99 | 120,357 | -1.13(-2.44%) |
Mar 10, 2023 | 46.22 | 46.81 | 45.64 | 46.11 | 80,097 | -0.58(-1.24%) |
Mar 09, 2023 | 47.18 | 47.46 | 45.56 | 46.69 | 60,709 | -0.47(-1.00%) |
Mar 08, 2023 | 47.63 | 48.25 | 46.83 | 47.17 | 70,950 | -0.42(-0.89%) |
Mar 07, 2023 | 48.02 | 48.61 | 47.15 | 47.59 | 124,170 | -0.45(-0.94%) |
Mar 06, 2023 | 48.51 | 48.84 | 47.72 | 48.04 | 88,360 | -0.44(-0.91%) |
Mar 03, 2023 | 48.72 | 48.72 | 47.84 | 48.48 | 56,098 | -0.26(-0.54%) |
Mar 02, 2023 | 48.48 | 48.92 | 48.22 | 48.74 | 45,277 | -0.08(-0.17%) |
Mar 01, 2023 | 48.85 | 49.11 | 48.00 | 48.83 | 72,161 | -0.37(-0.75%) |
Feb 28, 2023 | 48.55 | 49.79 | 48.26 | 49.20 | 94,527 | +0.76(+1.56%) |
Feb 27, 2023 | 48.98 | 49.08 | 48.28 | 48.44 | 138,720 | -0.29(-0.59%) |
Feb 24, 2023 | 48.90 | 49.00 | 48.38 | 48.73 | 64,365 | -0.29(-0.59%) |
Feb 23, 2023 | 49.11 | 49.58 | 48.36 | 49.02 | 78,643 | -0.11(-0.22%) |
Feb 22, 2023 | 49.11 | 49.69 | 48.42 | 49.12 | 138,661 | -0.03(-0.05%) |
Feb 21, 2023 | 51.28 | 51.28 | 47.54 | 49.15 | 115,786 | -1.04(-2.07%) |
Feb 17, 2023 | 49.20 | 50.60 | 48.75 | 50.19 | 84,972 | +1.33(+2.71%) |
Feb 16, 2023 | 48.62 | 49.05 | 48.44 | 48.86 | 86,059 | -0.25(-0.51%) |
Feb 15, 2023 | 47.81 | 49.11 | 47.81 | 49.11 | 68,479 | +1.16(+2.43%) |
Feb 14, 2023 | 48.50 | 49.48 | 47.95 | 47.95 | 70,181 | -0.85(-1.74%) |
Feb 13, 2023 | 48.41 | 49.25 | 47.96 | 48.80 | 74,586 | +0.38(+0.78%) |
Feb 10, 2023 | 47.76 | 48.94 | 47.68 | 48.42 | 36,673 | +0.62(+1.30%) |
Feb 09, 2023 | 49.41 | 49.65 | 47.73 | 47.80 | 63,553 | -1.57(-3.18%) |
Feb 08, 2023 | 50.38 | 50.48 | 49.29 | 49.37 | 62,760 | -1.29(-2.55%) |
Feb 07, 2023 | 50.50 | 50.87 | 49.74 | 50.66 | 63,670 | +0.04(+0.07%) |
Feb 06, 2023 | 49.98 | 50.74 | 49.94 | 50.62 | 66,893 | +0.50(+0.99%) |
Feb 03, 2023 | 49.01 | 50.45 | 48.90 | 50.12 | 85,557 | +0.85(+1.72%) |
Feb 02, 2023 | 49.54 | 50.01 | 48.55 | 49.28 | 130,914 | -0.39(-0.78%) |
Feb 01, 2023 | 49.54 | 50.40 | 47.94 | 49.66 | 133,490 | -0.02(-0.04%) |
Jan 31, 2023 | 48.75 | 49.79 | 48.75 | 49.68 | 97,332 | +0.94(+1.92%) |
Jan 30, 2023 | 48.65 | 49.72 | 47.53 | 48.74 | 122,304 | -0.01(-0.02%) |
Jan 27, 2023 | 48.64 | 49.02 | 47.98 | 48.75 | 65,873 | -0.07(-0.15%) |
Jan 26, 2023 | 48.50 | 49.07 | 47.55 | 48.83 | 55,045 | +0.32(+0.65%) |
Jan 25, 2023 | 48.02 | 48.87 | 46.97 | 48.51 | 42,885 | +0.38(+0.79%) |
Jan 24, 2023 | 47.27 | 48.45 | 47.27 | 48.13 | 63,082 | +0.77(+1.62%) |
Jan 23, 2023 | 47.11 | 47.60 | 47.08 | 47.36 | 83,352 | +0.34(+0.73%) |
Jan 20, 2023 | 46.94 | 47.16 | 46.23 | 47.02 | 91,415 | +0.41(+0.87%) |
Jan 19, 2023 | 46.57 | 46.80 | 45.82 | 46.62 | 80,354 | -0.05(-0.10%) |
Jan 18, 2023 | 47.16 | 47.33 | 46.54 | 46.66 | 42,066 | -0.54(-1.15%) |
Jan 17, 2023 | 47.80 | 47.80 | 46.56 | 47.20 | 64,094 | -0.33(-0.70%) |
Jan 13, 2023 | 46.95 | 47.68 | 46.95 | 47.54 | 48,206 | +0.30(+0.63%) |
Jan 12, 2023 | 47.08 | 47.55 | 46.83 | 47.24 | 68,715 | +0.50(+1.06%) |
Jan 11, 2023 | 46.62 | 46.98 | 46.27 | 46.74 | 46,938 | +0.23(+0.50%) |
Jan 10, 2023 | 46.44 | 46.72 | 46.07 | 46.51 | 76,302 | +0.18(+0.39%) |
Jan 09, 2023 | 47.33 | 47.33 | 46.12 | 46.33 | 65,105 | -0.48(-1.02%) |
Jan 06, 2023 | 46.24 | 47.30 | 45.15 | 46.81 | 69,475 | +0.86(+1.86%) |
Jan 05, 2023 | 46.30 | 46.72 | 45.80 | 45.95 | 90,505 | -0.56(-1.20%) |
Jan 04, 2023 | 47.27 | 47.28 | 46.23 | 46.51 | 104,748 | -0.60(-1.28%) |