Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 46.71 | 47.38 | 46.36 | 46.94 | 240,074 | +0.66(+1.43%) |
Mar 30, 2023 | 46.52 | 47.29 | 45.98 | 46.28 | 323,497 | +0.41(+0.89%) |
Mar 29, 2023 | 44.27 | 45.98 | 43.83 | 45.87 | 235,637 | +2.08(+4.75%) |
Mar 28, 2023 | 43.47 | 43.95 | 42.95 | 43.79 | 176,526 | -0.12(-0.27%) |
Mar 27, 2023 | 44.08 | 44.08 | 43.15 | 43.91 | 166,182 | +0.38(+0.87%) |
Mar 24, 2023 | 43.27 | 43.84 | 42.83 | 43.53 | 156,760 | -0.28(-0.64%) |
Mar 23, 2023 | 44.21 | 45.63 | 43.38 | 43.81 | 247,884 | +0.14(+0.32%) |
Mar 22, 2023 | 43.43 | 44.54 | 43.19 | 43.67 | 292,083 | +0.08(+0.18%) |
Mar 21, 2023 | 43.00 | 43.78 | 42.88 | 43.59 | 234,789 | +1.37(+3.24%) |
Mar 20, 2023 | 41.86 | 42.44 | 41.33 | 42.22 | 278,942 | +0.66(+1.59%) |
Mar 17, 2023 | 42.59 | 42.92 | 41.12 | 41.56 | 458,535 | -1.16(-2.72%) |
Mar 16, 2023 | 42.08 | 43.03 | 41.45 | 42.72 | 348,505 | +0.53(+1.26%) |
Mar 15, 2023 | 42.62 | 42.87 | 41.21 | 42.19 | 294,557 | -1.60(-3.65%) |
Mar 14, 2023 | 44.95 | 45.02 | 42.91 | 43.79 | 357,647 | +0.42(+0.97%) |
Mar 13, 2023 | 41.99 | 43.47 | 41.01 | 43.37 | 408,218 | +0.47(+1.10%) |
Mar 10, 2023 | 43.93 | 44.09 | 42.38 | 42.90 | 470,000 | -1.00(-2.28%) |
Mar 09, 2023 | 44.13 | 44.52 | 43.44 | 43.90 | 547,912 | +0.21(+0.48%) |
Mar 08, 2023 | 42.99 | 43.90 | 41.31 | 43.69 | 425,842 | +0.69(+1.60%) |
Mar 07, 2023 | 42.71 | 44.28 | 42.71 | 43.00 | 646,873 | -0.23(-0.53%) |
Mar 06, 2023 | 45.74 | 45.75 | 42.70 | 43.23 | 735,501 | -2.52(-5.51%) |
Mar 03, 2023 | 47.32 | 47.32 | 45.72 | 45.75 | 477,585 | -1.57(-3.32%) |
Mar 02, 2023 | 46.61 | 47.69 | 45.77 | 47.32 | 400,952 | -0.54(-1.13%) |
Mar 01, 2023 | 46.69 | 48.59 | 45.97 | 47.86 | 404,190 | +0.86(+1.83%) |
Feb 28, 2023 | 44.72 | 48.42 | 44.55 | 47.00 | 692,569 | +2.28(+5.10%) |
Feb 27, 2023 | 41.35 | 45.37 | 41.31 | 44.72 | 1,178,954 | +3.87(+9.47%) |
Feb 24, 2023 | 43.15 | 44.35 | 38.71 | 40.85 | 2,656,282 | -15.47(-27.47%) |
Feb 23, 2023 | 57.87 | 58.43 | 55.60 | 56.32 | 712,366 | -0.15(-0.27%) |
Feb 22, 2023 | 56.81 | 57.58 | 56.00 | 56.47 | 409,840 | -0.10(-0.18%) |
Feb 21, 2023 | 59.83 | 60.90 | 56.26 | 56.57 | 315,874 | -4.72(-7.70%) |
Feb 17, 2023 | 62.00 | 62.00 | 58.50 | 61.29 | 443,375 | -0.92(-1.48%) |
Feb 16, 2023 | 63.43 | 64.46 | 62.19 | 62.21 | 289,456 | -2.69(-4.14%) |
Feb 15, 2023 | 64.19 | 65.52 | 63.89 | 64.90 | 190,237 | +0.56(+0.87%) |
Feb 14, 2023 | 63.88 | 65.15 | 62.90 | 64.34 | 336,397 | +0.00(+0.00%) |
Feb 13, 2023 | 63.53 | 65.67 | 63.20 | 64.34 | 323,654 | +1.00(+1.58%) |
Feb 10, 2023 | 65.63 | 65.63 | 63.18 | 63.34 | 290,112 | -2.74(-4.15%) |
Feb 09, 2023 | 70.11 | 71.03 | 66.06 | 66.08 | 293,818 | -3.05(-4.41%) |
Feb 08, 2023 | 69.60 | 70.52 | 68.17 | 69.13 | 152,474 | -1.25(-1.78%) |
Feb 07, 2023 | 69.89 | 70.77 | 68.92 | 70.38 | 190,757 | +0.37(+0.53%) |
Feb 06, 2023 | 69.71 | 70.76 | 68.95 | 70.01 | 150,424 | -0.54(-0.77%) |
Feb 03, 2023 | 70.47 | 71.71 | 69.73 | 70.55 | 272,505 | -1.35(-1.88%) |
Feb 02, 2023 | 71.52 | 74.44 | 70.70 | 71.90 | 263,018 | +1.74(+2.48%) |
Feb 01, 2023 | 69.48 | 71.79 | 69.02 | 70.16 | 354,589 | +0.73(+1.05%) |
Jan 31, 2023 | 67.40 | 69.51 | 67.31 | 69.43 | 168,173 | +2.18(+3.24%) |
Jan 30, 2023 | 69.47 | 70.39 | 67.15 | 67.25 | 192,471 | -3.76(-5.30%) |
Jan 27, 2023 | 69.72 | 71.95 | 69.51 | 71.01 | 112,387 | +0.70(+1.00%) |
Jan 26, 2023 | 71.88 | 72.31 | 67.92 | 70.31 | 204,475 | -0.75(-1.06%) |
Jan 25, 2023 | 69.49 | 71.12 | 68.48 | 71.06 | 373,913 | +0.01(+0.01%) |
Jan 24, 2023 | 69.36 | 71.65 | 69.13 | 71.05 | 331,493 | +1.04(+1.49%) |
Jan 23, 2023 | 65.55 | 70.24 | 65.42 | 70.01 | 318,673 | +4.82(+7.39%) |
Jan 20, 2023 | 63.57 | 65.75 | 62.95 | 65.19 | 206,599 | +2.62(+4.19%) |
Jan 19, 2023 | 61.55 | 62.61 | 61.50 | 62.57 | 148,073 | +0.26(+0.42%) |
Jan 18, 2023 | 62.13 | 63.10 | 60.93 | 62.31 | 177,504 | +0.61(+0.99%) |
Jan 17, 2023 | 60.49 | 61.74 | 59.23 | 61.70 | 185,927 | +1.44(+2.39%) |
Jan 13, 2023 | 59.92 | 60.50 | 59.47 | 60.26 | 155,916 | -0.49(-0.81%) |
Jan 12, 2023 | 58.26 | 60.75 | 57.16 | 60.75 | 292,386 | +3.10(+5.38%) |
Jan 11, 2023 | 57.48 | 57.86 | 56.59 | 57.65 | 222,419 | +0.48(+0.84%) |
Jan 10, 2023 | 56.67 | 57.47 | 55.87 | 57.17 | 340,440 | +0.11(+0.19%) |
Jan 09, 2023 | 56.88 | 57.97 | 56.51 | 57.06 | 242,550 | +0.81(+1.44%) |
Jan 06, 2023 | 53.65 | 56.73 | 52.76 | 56.25 | 167,281 | +3.22(+6.07%) |
Jan 05, 2023 | 54.52 | 54.52 | 52.30 | 53.03 | 140,697 | -2.14(-3.88%) |
Jan 04, 2023 | 54.86 | 55.73 | 54.47 | 55.17 | 114,131 | +0.93(+1.71%) |