Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 51.91 | 52.76 | 51.58 | 52.58 | 482,215 | +0.99(+1.92%) |
Mar 30, 2023 | 51.54 | 51.90 | 51.33 | 51.59 | 276,017 | +0.28(+0.55%) |
Mar 29, 2023 | 51.48 | 51.63 | 50.95 | 51.31 | 403,032 | +0.14(+0.27%) |
Mar 28, 2023 | 50.43 | 51.20 | 50.29 | 51.17 | 260,096 | +0.62(+1.22%) |
Mar 27, 2023 | 50.50 | 51.00 | 50.27 | 50.55 | 266,007 | +0.31(+0.62%) |
Mar 24, 2023 | 49.27 | 50.39 | 48.87 | 50.24 | 195,038 | +0.49(+0.98%) |
Mar 23, 2023 | 50.29 | 50.72 | 49.53 | 49.75 | 300,751 | -0.66(-1.30%) |
Mar 22, 2023 | 50.88 | 51.58 | 50.34 | 50.40 | 349,704 | -0.50(-0.98%) |
Mar 21, 2023 | 51.57 | 51.61 | 50.51 | 50.90 | 280,653 | -0.02(-0.04%) |
Mar 20, 2023 | 50.06 | 51.19 | 50.06 | 50.92 | 348,842 | +1.45(+2.93%) |
Mar 17, 2023 | 49.90 | 50.20 | 49.23 | 49.47 | 928,593 | -0.72(-1.44%) |
Mar 16, 2023 | 49.38 | 50.41 | 49.07 | 50.20 | 350,892 | +0.41(+0.83%) |
Mar 15, 2023 | 50.11 | 50.59 | 49.12 | 49.79 | 473,602 | -1.20(-2.35%) |
Mar 14, 2023 | 50.74 | 51.10 | 50.24 | 50.99 | 462,211 | +1.06(+2.13%) |
Mar 13, 2023 | 49.87 | 50.86 | 49.67 | 49.92 | 395,258 | -0.39(-0.78%) |
Mar 10, 2023 | 50.83 | 50.97 | 50.13 | 50.31 | 519,054 | -0.69(-1.36%) |
Mar 09, 2023 | 51.65 | 51.82 | 50.91 | 51.01 | 372,669 | -0.62(-1.19%) |
Mar 08, 2023 | 51.72 | 52.08 | 51.07 | 51.62 | 290,226 | -0.22(-0.43%) |
Mar 07, 2023 | 51.96 | 52.17 | 51.32 | 51.85 | 288,104 | -0.19(-0.36%) |
Mar 06, 2023 | 53.20 | 53.32 | 51.86 | 52.03 | 602,683 | -1.34(-2.51%) |
Mar 03, 2023 | 53.02 | 53.37 | 52.55 | 53.37 | 298,164 | +0.61(+1.17%) |
Mar 02, 2023 | 52.48 | 52.84 | 52.28 | 52.76 | 315,731 | +0.11(+0.20%) |
Mar 01, 2023 | 51.99 | 52.65 | 51.57 | 52.65 | 331,984 | +0.52(+0.99%) |
Feb 28, 2023 | 52.16 | 52.84 | 52.10 | 52.13 | 345,133 | +0.00(+0.00%) |
Feb 27, 2023 | 52.48 | 52.95 | 52.05 | 52.13 | 324,321 | -0.02(-0.04%) |
Feb 24, 2023 | 51.81 | 52.34 | 51.57 | 52.15 | 172,753 | -0.06(-0.11%) |
Feb 23, 2023 | 52.15 | 52.51 | 51.58 | 52.21 | 161,658 | +0.27(+0.53%) |
Feb 22, 2023 | 52.01 | 52.27 | 51.71 | 51.94 | 331,891 | +0.41(+0.80%) |
Feb 21, 2023 | 52.16 | 52.16 | 51.29 | 51.53 | 394,808 | -0.94(-1.79%) |
Feb 17, 2023 | 52.42 | 52.69 | 52.26 | 52.46 | 599,408 | +0.17(+0.32%) |
Feb 16, 2023 | 52.52 | 52.83 | 52.29 | 52.30 | 339,697 | -0.73(-1.38%) |
Feb 15, 2023 | 52.13 | 53.21 | 52.05 | 53.03 | 290,686 | +0.53(+1.00%) |
Feb 14, 2023 | 52.80 | 53.27 | 52.49 | 52.50 | 304,979 | -0.26(-0.50%) |
Feb 13, 2023 | 52.67 | 52.94 | 52.34 | 52.77 | 341,492 | +0.29(+0.56%) |
Feb 10, 2023 | 52.09 | 52.72 | 51.78 | 52.47 | 320,317 | +0.21(+0.41%) |
Feb 09, 2023 | 52.68 | 53.06 | 52.25 | 52.26 | 442,155 | -0.10(-0.19%) |
Feb 08, 2023 | 52.94 | 53.06 | 52.36 | 52.36 | 371,276 | -0.75(-1.42%) |
Feb 07, 2023 | 53.32 | 53.32 | 52.12 | 53.11 | 499,584 | -0.48(-0.89%) |
Feb 06, 2023 | 53.30 | 53.69 | 53.05 | 53.59 | 308,861 | +0.05(+0.09%) |
Feb 03, 2023 | 53.78 | 54.09 | 53.22 | 53.54 | 459,592 | -0.34(-0.63%) |
Feb 02, 2023 | 52.64 | 53.98 | 52.39 | 53.88 | 579,959 | +1.12(+2.13%) |
Feb 01, 2023 | 52.14 | 52.88 | 51.90 | 52.76 | 477,317 | +0.15(+0.28%) |
Jan 31, 2023 | 51.74 | 52.68 | 51.51 | 52.61 | 559,019 | +1.17(+2.28%) |
Jan 30, 2023 | 51.01 | 51.73 | 50.55 | 51.44 | 328,267 | +0.29(+0.57%) |
Jan 27, 2023 | 51.12 | 51.69 | 50.88 | 51.14 | 383,868 | -0.23(-0.46%) |
Jan 26, 2023 | 51.66 | 51.92 | 50.93 | 51.38 | 567,970 | -0.13(-0.25%) |
Jan 25, 2023 | 49.20 | 51.87 | 48.32 | 51.51 | 1,125,964 | +1.92(+3.88%) |
Jan 24, 2023 | 48.86 | 49.59 | 48.40 | 49.58 | 570,722 | +0.38(+0.77%) |
Jan 23, 2023 | 49.89 | 49.92 | 49.05 | 49.20 | 393,816 | -0.66(-1.33%) |
Jan 20, 2023 | 49.86 | 49.95 | 49.45 | 49.87 | 431,446 | +0.25(+0.51%) |
Jan 19, 2023 | 49.80 | 50.12 | 49.52 | 49.61 | 391,041 | -0.43(-0.86%) |
Jan 18, 2023 | 51.18 | 51.29 | 49.96 | 50.04 | 411,809 | -1.09(-2.14%) |
Jan 17, 2023 | 51.76 | 52.25 | 51.00 | 51.13 | 356,102 | -0.34(-0.66%) |
Jan 13, 2023 | 51.19 | 51.66 | 51.09 | 51.48 | 343,868 | +0.25(+0.50%) |
Jan 12, 2023 | 51.20 | 51.22 | 50.37 | 51.22 | 420,493 | +0.40(+0.79%) |
Jan 11, 2023 | 51.25 | 51.45 | 50.67 | 50.82 | 311,815 | -0.20(-0.38%) |
Jan 10, 2023 | 50.96 | 51.20 | 50.59 | 51.02 | 295,360 | +0.11(+0.21%) |
Jan 09, 2023 | 51.67 | 51.67 | 50.74 | 50.91 | 458,181 | -0.33(-0.65%) |
Jan 06, 2023 | 52.16 | 52.17 | 51.09 | 51.24 | 395,494 | -0.22(-0.44%) |
Jan 05, 2023 | 50.56 | 51.48 | 50.16 | 51.47 | 505,502 | +1.11(+2.21%) |
Jan 04, 2023 | 50.79 | 51.23 | 50.05 | 50.35 | 543,622 | -0.23(-0.46%) |