Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 48.94 | 49.12 | 46.29 | 46.41 | 1,165,141 | -3.18(-6.40%) |
Mar 30, 2023 | 50.19 | 50.26 | 49.18 | 49.58 | 983,304 | -1.97(-3.82%) |
Mar 29, 2023 | 53.44 | 53.45 | 51.44 | 51.55 | 823,370 | -3.88(-7.00%) |
Mar 28, 2023 | 55.65 | 56.76 | 54.55 | 55.43 | 356,558 | +0.50(+0.91%) |
Mar 27, 2023 | 53.46 | 55.12 | 52.80 | 54.93 | 623,652 | +0.70(+1.29%) |
Mar 24, 2023 | 60.28 | 60.28 | 54.22 | 54.23 | 948,650 | -4.72(-8.01%) |
Mar 23, 2023 | 57.00 | 59.32 | 54.76 | 58.95 | 758,023 | +1.34(+2.33%) |
Mar 22, 2023 | 52.77 | 57.84 | 52.77 | 57.61 | 889,829 | +5.55(+10.65%) |
Mar 21, 2023 | 49.99 | 53.61 | 49.90 | 52.06 | 406,932 | +0.97(+1.90%) |
Mar 20, 2023 | 52.39 | 53.11 | 50.47 | 51.09 | 480,667 | -1.68(-3.17%) |
Mar 17, 2023 | 50.11 | 52.77 | 49.80 | 52.77 | 786,960 | +3.45(+6.99%) |
Mar 16, 2023 | 50.62 | 51.89 | 48.59 | 49.32 | 753,224 | +0.15(+0.31%) |
Mar 15, 2023 | 51.51 | 51.56 | 48.73 | 49.17 | 832,543 | -0.21(-0.42%) |
Mar 14, 2023 | 48.54 | 51.14 | 47.79 | 49.38 | 513,362 | -1.59(-3.12%) |
Mar 13, 2023 | 54.32 | 54.63 | 48.44 | 50.97 | 1,246,138 | -2.35(-4.41%) |
Mar 10, 2023 | 49.00 | 53.96 | 48.59 | 53.32 | 1,369,373 | +4.73(+9.74%) |
Mar 09, 2023 | 45.34 | 48.97 | 45.12 | 48.59 | 637,671 | +2.92(+6.40%) |
Mar 08, 2023 | 47.45 | 47.59 | 44.70 | 45.67 | 623,860 | -1.79(-3.77%) |
Mar 07, 2023 | 44.25 | 47.65 | 44.01 | 47.46 | 569,246 | +3.20(+7.23%) |
Mar 06, 2023 | 43.22 | 44.42 | 42.97 | 44.26 | 364,274 | +0.50(+1.15%) |
Mar 03, 2023 | 45.49 | 45.49 | 43.40 | 43.75 | 524,771 | -2.19(-4.76%) |
Mar 02, 2023 | 48.99 | 49.02 | 45.71 | 45.94 | 512,249 | -1.71(-3.60%) |
Mar 01, 2023 | 46.64 | 48.59 | 46.36 | 47.66 | 466,768 | +1.97(+4.31%) |
Feb 28, 2023 | 45.71 | 46.11 | 43.95 | 45.68 | 304,648 | -0.09(-0.19%) |
Feb 27, 2023 | 44.50 | 46.30 | 43.63 | 45.77 | 349,476 | -0.12(-0.27%) |
Feb 24, 2023 | 45.12 | 46.51 | 44.65 | 45.89 | 530,118 | +2.49(+5.75%) |
Feb 23, 2023 | 44.01 | 44.73 | 43.12 | 43.40 | 361,398 | -1.26(-2.81%) |
Feb 22, 2023 | 42.98 | 45.26 | 42.98 | 44.66 | 404,672 | +1.18(+2.71%) |
Feb 21, 2023 | 41.88 | 44.00 | 41.80 | 43.48 | 499,045 | +2.53(+6.18%) |
Feb 17, 2023 | 41.00 | 42.16 | 40.60 | 40.95 | 542,347 | +0.52(+1.30%) |
Feb 16, 2023 | 41.22 | 41.96 | 39.37 | 40.42 | 598,345 | +1.16(+2.96%) |
Feb 15, 2023 | 40.40 | 40.58 | 39.22 | 39.26 | 232,198 | -0.32(-0.82%) |
Feb 14, 2023 | 39.02 | 40.18 | 37.98 | 39.58 | 348,872 | +1.17(+3.05%) |
Feb 13, 2023 | 39.00 | 39.11 | 38.21 | 38.41 | 183,216 | -0.99(-2.51%) |
Feb 10, 2023 | 40.26 | 40.92 | 39.10 | 39.40 | 299,223 | -0.18(-0.45%) |
Feb 09, 2023 | 37.90 | 39.92 | 37.34 | 39.58 | 385,533 | +1.18(+3.06%) |
Feb 08, 2023 | 38.75 | 39.02 | 37.96 | 38.40 | 369,070 | +0.20(+0.52%) |
Feb 07, 2023 | 38.53 | 39.62 | 37.56 | 38.20 | 743,890 | +0.46(+1.21%) |
Feb 06, 2023 | 38.58 | 39.07 | 37.58 | 37.75 | 703,989 | +0.75(+2.03%) |
Feb 03, 2023 | 36.17 | 38.34 | 36.17 | 37.00 | 924,375 | +2.23(+6.41%) |
Feb 02, 2023 | 36.34 | 36.34 | 33.73 | 34.77 | 771,166 | -2.55(-6.84%) |
Feb 01, 2023 | 38.58 | 39.86 | 36.52 | 37.32 | 966,047 | -0.84(-2.19%) |
Jan 31, 2023 | 40.44 | 40.68 | 37.98 | 38.16 | 646,144 | -2.24(-5.54%) |
Jan 30, 2023 | 39.70 | 40.41 | 38.52 | 40.39 | 534,108 | +1.40(+3.59%) |
Jan 27, 2023 | 40.34 | 40.49 | 38.45 | 38.99 | 521,908 | -1.05(-2.61%) |
Jan 26, 2023 | 40.65 | 41.36 | 39.99 | 40.04 | 387,402 | -1.38(-3.33%) |
Jan 25, 2023 | 42.27 | 42.58 | 41.16 | 41.42 | 442,500 | -0.09(-0.21%) |
Jan 24, 2023 | 42.05 | 44.45 | 40.98 | 41.51 | 373,107 | -0.43(-1.02%) |
Jan 23, 2023 | 42.33 | 43.21 | 41.15 | 41.93 | 423,600 | -0.28(-0.66%) |
Jan 20, 2023 | 43.95 | 45.56 | 42.19 | 42.21 | 615,377 | -1.58(-3.60%) |
Jan 19, 2023 | 43.61 | 44.04 | 42.19 | 43.79 | 533,807 | +0.60(+1.39%) |
Jan 18, 2023 | 40.59 | 43.33 | 40.50 | 43.19 | 643,897 | +1.91(+4.63%) |
Jan 17, 2023 | 41.32 | 41.55 | 40.48 | 41.28 | 368,035 | -0.06(-0.14%) |
Jan 13, 2023 | 41.96 | 42.20 | 40.77 | 41.34 | 750,231 | +0.56(+1.38%) |
Jan 12, 2023 | 41.43 | 42.84 | 40.25 | 40.77 | 1,239,876 | -1.29(-3.08%) |
Jan 11, 2023 | 45.84 | 45.84 | 41.90 | 42.07 | 1,344,440 | -4.85(-10.35%) |
Jan 10, 2023 | 48.06 | 48.78 | 46.92 | 46.92 | 651,949 | -0.39(-0.82%) |
Jan 09, 2023 | 46.66 | 47.81 | 45.68 | 47.31 | 674,754 | -0.08(-0.16%) |
Jan 06, 2023 | 50.55 | 51.68 | 46.72 | 47.39 | 953,609 | -4.13(-8.02%) |
Jan 05, 2023 | 48.78 | 51.93 | 48.78 | 51.52 | 669,963 | +4.00(+8.41%) |
Jan 04, 2023 | 49.61 | 50.22 | 46.10 | 47.52 | 1,187,034 | -3.55(-6.95%) |