Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 49.62 | 51.14 | 49.62 | 49.63 | 5,897 | -0.07(-0.14%) |
Mar 30, 2023 | 51.64 | 51.92 | 49.70 | 49.70 | 5,579 | -1.94(-3.75%) |
Mar 29, 2023 | 51.80 | 51.86 | 50.83 | 51.64 | 9,594 | +0.19(+0.37%) |
Mar 28, 2023 | 51.09 | 53.12 | 51.09 | 51.45 | 3,799 | -0.49(-0.94%) |
Mar 27, 2023 | 52.79 | 53.08 | 51.93 | 51.93 | 10,843 | -1.42(-2.66%) |
Mar 24, 2023 | 51.23 | 53.87 | 50.87 | 53.35 | 7,346 | +1.24(+2.38%) |
Mar 23, 2023 | 52.35 | 53.28 | 52.12 | 52.12 | 9,664 | +0.42(+0.82%) |
Mar 22, 2023 | 50.87 | 51.69 | 50.87 | 51.69 | 4,025 | -0.14(-0.28%) |
Mar 21, 2023 | 50.40 | 52.84 | 47.65 | 51.84 | 9,173 | +1.62(+3.23%) |
Mar 20, 2023 | 51.83 | 52.88 | 50.22 | 50.22 | 12,033 | -1.77(-3.40%) |
Mar 17, 2023 | 54.22 | 54.22 | 51.72 | 51.98 | 9,046 | -1.87(-3.48%) |
Mar 16, 2023 | 55.50 | 55.50 | 53.27 | 53.85 | 23,164 | -1.68(-3.02%) |
Mar 15, 2023 | 54.17 | 55.55 | 54.17 | 55.53 | 5,207 | +0.58(+1.05%) |
Mar 14, 2023 | 56.86 | 56.86 | 54.95 | 54.96 | 8,851 | +2.59(+4.95%) |
Mar 13, 2023 | 53.36 | 53.56 | 52.37 | 52.37 | 4,869 | -2.71(-4.93%) |
Mar 10, 2023 | 55.95 | 55.95 | 54.20 | 55.08 | 9,997 | -1.09(-1.93%) |
Mar 09, 2023 | 54.82 | 56.17 | 54.82 | 56.17 | 2,663 | +0.20(+0.36%) |
Mar 08, 2023 | 55.54 | 55.97 | 55.54 | 55.97 | 3,764 | +0.76(+1.37%) |
Mar 07, 2023 | 55.59 | 55.59 | 55.08 | 55.21 | 4,359 | +0.01(+0.02%) |
Mar 06, 2023 | 54.52 | 55.19 | 54.52 | 55.19 | 2,718 | +0.18(+0.33%) |
Mar 03, 2023 | 54.81 | 55.01 | 54.51 | 55.01 | 2,542 | -0.21(-0.39%) |
Mar 02, 2023 | 55.22 | 55.22 | 55.22 | 55.22 | 2,509 | -0.55(-0.99%) |
Mar 01, 2023 | 53.75 | 56.22 | 53.75 | 55.77 | 5,266 | +1.29(+2.36%) |
Feb 28, 2023 | 55.22 | 55.89 | 54.49 | 54.49 | 6,966 | -1.26(-2.26%) |
Feb 27, 2023 | 55.48 | 57.00 | 55.28 | 55.75 | 6,571 | -0.08(-0.14%) |
Feb 24, 2023 | 56.56 | 56.56 | 55.18 | 55.82 | 5,177 | -1.11(-1.96%) |
Feb 23, 2023 | 55.72 | 56.94 | 55.72 | 56.94 | 10,117 | +1.19(+2.13%) |
Feb 22, 2023 | 55.90 | 56.17 | 54.90 | 55.75 | 12,415 | +0.48(+0.86%) |
Feb 21, 2023 | 55.34 | 55.77 | 55.22 | 55.27 | 2,349 | -0.95(-1.69%) |
Feb 17, 2023 | 56.65 | 56.65 | 56.17 | 56.22 | 2,980 | -0.34(-0.61%) |
Feb 16, 2023 | 54.97 | 56.57 | 54.97 | 56.57 | 7,239 | +0.39(+0.69%) |
Feb 15, 2023 | 56.63 | 56.63 | 56.17 | 56.17 | 1,693 | -0.89(-1.55%) |
Feb 14, 2023 | 56.17 | 57.10 | 56.17 | 57.06 | 5,097 | -0.73(-1.27%) |
Feb 13, 2023 | 56.89 | 58.02 | 56.49 | 57.79 | 7,282 | +1.15(+2.03%) |
Feb 10, 2023 | 54.71 | 56.64 | 54.71 | 56.64 | 8,685 | +1.37(+2.48%) |
Feb 09, 2023 | 56.15 | 57.98 | 55.22 | 55.27 | 21,922 | -1.13(-2.01%) |
Feb 08, 2023 | 57.45 | 57.45 | 56.17 | 56.40 | 5,904 | -0.82(-1.43%) |
Feb 07, 2023 | 57.79 | 58.12 | 56.98 | 57.22 | 9,130 | -1.00(-1.72%) |
Feb 06, 2023 | 56.06 | 58.75 | 56.06 | 58.22 | 17,130 | +1.46(+2.57%) |
Feb 03, 2023 | 57.07 | 57.07 | 56.77 | 56.77 | 1,710 | -1.08(-1.86%) |
Feb 02, 2023 | 57.35 | 57.92 | 56.65 | 57.84 | 7,906 | +0.42(+0.73%) |
Feb 01, 2023 | 58.08 | 58.66 | 57.26 | 57.42 | 8,888 | -0.65(-1.11%) |
Jan 31, 2023 | 57.32 | 58.36 | 57.19 | 58.07 | 10,022 | +0.87(+1.51%) |
Jan 30, 2023 | 58.08 | 59.05 | 57.20 | 57.20 | 4,610 | +0.08(+0.13%) |
Jan 27, 2023 | 56.17 | 57.65 | 55.70 | 57.13 | 7,093 | +0.73(+1.29%) |
Jan 26, 2023 | 55.42 | 56.62 | 53.56 | 56.40 | 8,890 | +0.38(+0.67%) |
Jan 25, 2023 | 55.43 | 56.03 | 55.43 | 56.02 | 2,622 | -0.39(-0.69%) |
Jan 24, 2023 | 54.33 | 56.41 | 54.27 | 56.41 | 3,199 | +1.48(+2.69%) |
Jan 23, 2023 | 55.58 | 55.77 | 54.87 | 54.94 | 9,422 | -1.09(-1.95%) |
Jan 20, 2023 | 54.94 | 56.65 | 54.94 | 56.03 | 8,039 | +0.67(+1.20%) |
Jan 19, 2023 | 53.98 | 55.37 | 53.98 | 55.37 | 2,123 | +0.19(+0.35%) |
Jan 18, 2023 | 55.66 | 55.94 | 54.79 | 55.18 | 3,463 | +0.19(+0.35%) |
Jan 17, 2023 | 54.61 | 55.53 | 54.61 | 54.98 | 4,576 | -0.19(-0.35%) |
Jan 13, 2023 | 53.79 | 55.69 | 53.79 | 55.18 | 3,919 | -0.67(-1.19%) |
Jan 12, 2023 | 56.21 | 56.41 | 55.84 | 55.84 | 4,112 | +0.42(+0.76%) |
Jan 11, 2023 | 56.14 | 56.40 | 53.92 | 55.42 | 5,147 | -0.26(-0.46%) |
Jan 10, 2023 | 55.34 | 56.41 | 55.22 | 55.68 | 5,469 | -0.14(-0.25%) |
Jan 09, 2023 | 56.46 | 56.65 | 55.22 | 55.82 | 6,462 | -0.35(-0.62%) |
Jan 06, 2023 | 55.41 | 56.46 | 54.62 | 56.17 | 1,116 | +2.01(+3.71%) |
Jan 05, 2023 | 55.98 | 56.34 | 54.16 | 54.16 | 2,561 | -0.45(-0.82%) |
Jan 04, 2023 | 56.17 | 57.10 | 54.57 | 54.60 | 9,787 | -2.04(-3.60%) |