Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 43.43 | 43.90 | 43.02 | 43.64 | 72,593 | +0.61(+1.41%) |
Mar 30, 2023 | 44.59 | 44.59 | 42.89 | 43.04 | 40,913 | -1.27(-2.87%) |
Mar 29, 2023 | 44.75 | 44.75 | 43.75 | 44.31 | 45,833 | -0.10(-0.22%) |
Mar 28, 2023 | 44.48 | 45.03 | 44.08 | 44.41 | 40,005 | -0.08(-0.18%) |
Mar 27, 2023 | 44.53 | 45.23 | 44.37 | 44.49 | 39,188 | +0.76(+1.73%) |
Mar 24, 2023 | 42.45 | 44.18 | 42.40 | 43.73 | 65,561 | +0.85(+1.99%) |
Mar 23, 2023 | 44.41 | 44.42 | 42.23 | 42.88 | 53,694 | -1.12(-2.55%) |
Mar 22, 2023 | 46.34 | 46.90 | 44.00 | 44.00 | 64,698 | -2.52(-5.43%) |
Mar 21, 2023 | 45.06 | 46.79 | 45.01 | 46.53 | 74,367 | +2.40(+5.43%) |
Mar 20, 2023 | 44.01 | 44.84 | 43.81 | 44.13 | 81,032 | +0.99(+2.30%) |
Mar 17, 2023 | 46.09 | 46.09 | 43.14 | 43.14 | 137,396 | -3.35(-7.21%) |
Mar 16, 2023 | 44.69 | 47.77 | 44.48 | 46.49 | 92,067 | +1.18(+2.61%) |
Mar 15, 2023 | 43.56 | 45.36 | 43.43 | 45.30 | 101,761 | +0.33(+0.73%) |
Mar 14, 2023 | 47.32 | 48.14 | 44.34 | 44.98 | 111,528 | +0.40(+0.89%) |
Mar 13, 2023 | 44.44 | 45.92 | 41.84 | 44.58 | 209,389 | -1.36(-2.96%) |
Mar 10, 2023 | 46.55 | 47.69 | 44.83 | 45.94 | 134,006 | -1.27(-2.69%) |
Mar 09, 2023 | 50.62 | 50.62 | 46.88 | 47.21 | 110,691 | -3.73(-7.33%) |
Mar 08, 2023 | 51.22 | 51.57 | 50.78 | 50.94 | 36,755 | -0.27(-0.52%) |
Mar 07, 2023 | 52.77 | 53.25 | 50.90 | 51.21 | 56,096 | -1.77(-3.34%) |
Mar 06, 2023 | 52.95 | 53.43 | 52.63 | 52.98 | 114,463 | +0.17(+0.32%) |
Mar 03, 2023 | 52.89 | 53.28 | 52.32 | 52.81 | 47,764 | +0.12(+0.23%) |
Mar 02, 2023 | 52.55 | 52.86 | 51.97 | 52.69 | 66,444 | -0.23(-0.43%) |
Mar 01, 2023 | 52.93 | 53.16 | 52.64 | 52.92 | 57,736 | -0.18(-0.34%) |
Feb 28, 2023 | 53.09 | 53.62 | 53.09 | 53.09 | 97,413 | -0.08(-0.15%) |
Feb 27, 2023 | 53.60 | 54.08 | 52.99 | 53.17 | 48,875 | -0.29(-0.54%) |
Feb 24, 2023 | 52.97 | 53.54 | 52.92 | 53.46 | 53,618 | +0.03(+0.06%) |
Feb 23, 2023 | 53.09 | 53.70 | 52.91 | 53.43 | 51,746 | +0.32(+0.60%) |
Feb 22, 2023 | 52.76 | 53.20 | 52.42 | 53.11 | 57,332 | +0.20(+0.38%) |
Feb 21, 2023 | 52.84 | 53.27 | 52.49 | 52.92 | 63,282 | -0.25(-0.47%) |
Feb 17, 2023 | 52.82 | 53.45 | 52.52 | 53.16 | 38,507 | +0.68(+1.31%) |
Feb 16, 2023 | 52.69 | 53.01 | 52.20 | 52.48 | 32,079 | -0.47(-0.88%) |
Feb 15, 2023 | 52.28 | 53.13 | 51.86 | 52.95 | 25,332 | +0.50(+0.95%) |
Feb 14, 2023 | 52.73 | 52.84 | 51.83 | 52.45 | 44,333 | -0.44(-0.83%) |
Feb 13, 2023 | 52.16 | 53.14 | 51.83 | 52.89 | 48,605 | +0.77(+1.49%) |
Feb 10, 2023 | 52.49 | 52.49 | 51.98 | 52.11 | 63,072 | -0.46(-0.87%) |
Feb 09, 2023 | 53.25 | 53.51 | 52.23 | 52.57 | 39,420 | -0.56(-1.05%) |
Feb 08, 2023 | 53.35 | 53.42 | 52.84 | 53.12 | 32,506 | -0.52(-0.96%) |
Feb 07, 2023 | 52.91 | 54.07 | 52.82 | 53.64 | 55,210 | +0.56(+1.05%) |
Feb 06, 2023 | 53.67 | 54.11 | 53.00 | 53.08 | 96,168 | -0.77(-1.44%) |
Feb 03, 2023 | 53.35 | 54.14 | 53.33 | 53.86 | 58,788 | +0.24(+0.44%) |
Feb 02, 2023 | 52.58 | 53.66 | 52.11 | 53.62 | 63,609 | +1.05(+2.00%) |
Feb 01, 2023 | 51.66 | 53.10 | 51.47 | 52.57 | 63,196 | +0.40(+0.76%) |
Jan 31, 2023 | 50.09 | 52.30 | 49.95 | 52.17 | 70,539 | +2.05(+4.10%) |
Jan 30, 2023 | 49.80 | 50.59 | 49.80 | 50.12 | 51,825 | +0.16(+0.32%) |
Jan 27, 2023 | 48.90 | 50.19 | 48.50 | 49.96 | 86,653 | +1.15(+2.36%) |
Jan 26, 2023 | 50.13 | 50.33 | 48.72 | 48.81 | 65,837 | -1.19(-2.38%) |
Jan 25, 2023 | 49.43 | 50.62 | 48.93 | 50.00 | 158,125 | +0.96(+1.96%) |
Jan 24, 2023 | 49.51 | 49.51 | 49.00 | 49.03 | 66,050 | -0.64(-1.28%) |
Jan 23, 2023 | 49.47 | 49.99 | 49.01 | 49.67 | 80,155 | +0.20(+0.40%) |
Jan 20, 2023 | 49.08 | 49.56 | 48.47 | 49.47 | 87,604 | +0.88(+1.82%) |
Jan 19, 2023 | 48.27 | 48.87 | 47.75 | 48.59 | 84,697 | +0.22(+0.45%) |
Jan 18, 2023 | 49.68 | 49.84 | 48.19 | 48.37 | 85,474 | -1.55(-3.10%) |
Jan 17, 2023 | 50.13 | 50.16 | 49.32 | 49.92 | 44,978 | -0.11(-0.22%) |
Jan 13, 2023 | 49.42 | 50.24 | 49.16 | 50.03 | 25,030 | +0.13(+0.26%) |
Jan 12, 2023 | 49.40 | 50.23 | 48.96 | 49.90 | 25,874 | +0.85(+1.74%) |
Jan 11, 2023 | 49.38 | 49.54 | 48.57 | 49.04 | 71,827 | -0.15(-0.30%) |
Jan 10, 2023 | 48.72 | 49.23 | 48.52 | 49.19 | 63,077 | +0.21(+0.43%) |
Jan 09, 2023 | 49.55 | 49.55 | 48.74 | 48.99 | 31,165 | -0.55(-1.10%) |
Jan 06, 2023 | 48.76 | 49.59 | 48.37 | 49.53 | 42,015 | +1.20(+2.49%) |
Jan 05, 2023 | 48.51 | 48.54 | 47.95 | 48.33 | 45,739 | -0.43(-0.88%) |
Jan 04, 2023 | 49.14 | 49.72 | 48.60 | 48.76 | 29,994 | -0.31(-0.63%) |