Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 44.23 | 44.58 | 43.52 | 44.40 | 43,123 | +0.68(+1.56%) |
Mar 30, 2023 | 45.20 | 45.20 | 43.56 | 43.72 | 28,401 | -0.87(-1.95%) |
Mar 29, 2023 | 44.89 | 45.05 | 44.20 | 44.59 | 47,003 | +0.49(+1.12%) |
Mar 28, 2023 | 43.71 | 44.90 | 43.71 | 44.10 | 46,200 | -0.12(-0.27%) |
Mar 27, 2023 | 44.84 | 45.37 | 43.65 | 44.21 | 44,427 | +0.26(+0.58%) |
Mar 24, 2023 | 43.05 | 44.47 | 42.18 | 43.96 | 72,362 | +0.51(+1.18%) |
Mar 23, 2023 | 43.19 | 43.91 | 42.90 | 43.44 | 97,980 | +0.23(+0.53%) |
Mar 22, 2023 | 43.35 | 44.17 | 42.95 | 43.22 | 45,073 | -0.18(-0.41%) |
Mar 21, 2023 | 43.51 | 44.19 | 43.35 | 43.39 | 37,278 | +0.95(+2.24%) |
Mar 20, 2023 | 42.85 | 42.96 | 42.03 | 42.44 | 51,156 | +0.46(+1.11%) |
Mar 17, 2023 | 41.68 | 42.64 | 41.04 | 41.98 | 74,027 | -0.09(-0.21%) |
Mar 16, 2023 | 40.59 | 42.85 | 40.59 | 42.07 | 31,638 | +0.53(+1.29%) |
Mar 15, 2023 | 39.73 | 41.59 | 39.73 | 41.53 | 116,536 | +0.30(+0.72%) |
Mar 14, 2023 | 42.12 | 42.97 | 40.99 | 41.24 | 72,472 | +0.74(+1.83%) |
Mar 13, 2023 | 40.74 | 41.13 | 39.44 | 40.50 | 109,328 | -1.27(-3.03%) |
Mar 10, 2023 | 44.33 | 44.33 | 41.26 | 41.76 | 118,495 | -3.09(-6.88%) |
Mar 09, 2023 | 50.38 | 50.96 | 43.43 | 44.85 | 352,823 | -11.13(-19.88%) |
Mar 08, 2023 | 56.91 | 56.91 | 55.10 | 55.97 | 59,303 | -0.45(-0.81%) |
Mar 07, 2023 | 56.60 | 56.68 | 55.76 | 56.43 | 40,025 | +0.18(+0.32%) |
Mar 06, 2023 | 57.25 | 57.36 | 55.46 | 56.25 | 46,138 | -1.08(-1.88%) |
Mar 03, 2023 | 58.25 | 58.49 | 56.98 | 57.33 | 74,600 | -0.81(-1.39%) |
Mar 02, 2023 | 56.83 | 58.21 | 56.55 | 58.14 | 70,580 | +0.68(+1.19%) |
Mar 01, 2023 | 56.47 | 57.62 | 56.15 | 57.46 | 57,747 | +0.68(+1.20%) |
Feb 28, 2023 | 56.02 | 57.28 | 55.58 | 56.77 | 106,919 | +0.56(+1.00%) |
Feb 27, 2023 | 53.70 | 56.31 | 53.38 | 56.21 | 53,181 | +2.83(+5.30%) |
Feb 24, 2023 | 52.64 | 53.66 | 52.51 | 53.38 | 36,624 | -0.24(-0.44%) |
Feb 23, 2023 | 53.03 | 54.21 | 52.78 | 53.62 | 40,615 | +0.46(+0.87%) |
Feb 22, 2023 | 52.41 | 53.33 | 51.89 | 53.15 | 63,199 | +0.60(+1.15%) |
Feb 21, 2023 | 54.09 | 54.90 | 52.51 | 52.55 | 59,280 | -2.30(-4.20%) |
Feb 17, 2023 | 54.39 | 55.16 | 53.82 | 54.85 | 50,171 | +0.72(+1.33%) |
Feb 16, 2023 | 53.19 | 54.81 | 53.06 | 54.13 | 45,598 | +0.21(+0.39%) |
Feb 15, 2023 | 53.01 | 54.21 | 52.56 | 53.93 | 51,027 | +0.58(+1.09%) |
Feb 14, 2023 | 54.18 | 54.37 | 52.45 | 53.34 | 59,650 | -1.12(-2.05%) |
Feb 13, 2023 | 53.28 | 54.74 | 52.46 | 54.46 | 65,134 | +1.54(+2.92%) |
Feb 10, 2023 | 52.87 | 53.04 | 52.09 | 52.92 | 62,264 | +0.18(+0.34%) |
Feb 09, 2023 | 54.28 | 54.96 | 52.52 | 52.74 | 64,337 | -1.09(-2.02%) |
Feb 08, 2023 | 53.20 | 54.09 | 52.89 | 53.83 | 62,105 | -0.45(-0.84%) |
Feb 07, 2023 | 54.27 | 54.75 | 53.08 | 54.28 | 81,145 | -0.20(-0.36%) |
Feb 06, 2023 | 56.18 | 56.18 | 54.01 | 54.48 | 54,284 | -1.70(-3.03%) |
Feb 03, 2023 | 54.91 | 56.63 | 53.75 | 56.18 | 54,776 | +0.94(+1.70%) |
Feb 02, 2023 | 55.94 | 56.89 | 54.46 | 55.24 | 81,724 | -0.21(-0.37%) |
Feb 01, 2023 | 54.47 | 56.37 | 54.24 | 55.45 | 54,164 | +1.16(+2.13%) |
Jan 31, 2023 | 52.27 | 54.39 | 52.08 | 54.29 | 31,631 | +1.85(+3.53%) |
Jan 30, 2023 | 52.31 | 53.10 | 51.93 | 52.44 | 59,514 | -0.21(-0.39%) |
Jan 27, 2023 | 51.55 | 52.95 | 51.55 | 52.65 | 41,105 | +0.39(+0.74%) |
Jan 26, 2023 | 51.16 | 52.40 | 51.16 | 52.26 | 39,008 | +0.79(+1.54%) |
Jan 25, 2023 | 51.13 | 51.61 | 50.00 | 51.47 | 26,006 | +0.66(+1.30%) |
Jan 24, 2023 | 50.45 | 51.89 | 50.09 | 50.81 | 22,025 | -0.42(-0.83%) |
Jan 23, 2023 | 49.60 | 51.32 | 49.30 | 51.23 | 35,142 | +1.64(+3.30%) |
Jan 20, 2023 | 49.13 | 49.89 | 47.37 | 49.60 | 38,397 | +0.87(+1.78%) |
Jan 19, 2023 | 48.67 | 49.64 | 47.50 | 48.73 | 54,371 | -0.33(-0.66%) |
Jan 18, 2023 | 51.02 | 51.58 | 49.05 | 49.05 | 59,731 | -1.98(-3.89%) |
Jan 17, 2023 | 50.06 | 51.12 | 49.90 | 51.04 | 49,815 | +0.73(+1.45%) |
Jan 13, 2023 | 49.68 | 50.98 | 49.56 | 50.31 | 60,451 | -0.08(-0.16%) |
Jan 12, 2023 | 50.59 | 51.02 | 49.55 | 50.39 | 64,320 | -0.15(-0.29%) |
Jan 11, 2023 | 50.24 | 50.92 | 49.04 | 50.53 | 56,086 | +1.05(+2.11%) |
Jan 10, 2023 | 48.36 | 49.79 | 47.82 | 49.49 | 52,226 | +1.10(+2.26%) |
Jan 09, 2023 | 48.18 | 49.54 | 48.15 | 48.39 | 29,937 | +0.86(+1.81%) |
Jan 06, 2023 | 45.85 | 47.54 | 45.06 | 47.53 | 38,015 | +2.27(+5.02%) |
Jan 05, 2023 | 44.69 | 45.82 | 44.69 | 45.26 | 39,443 | -0.56(-1.23%) |
Jan 04, 2023 | 46.24 | 47.18 | 45.16 | 45.83 | 50,292 | -0.17(-0.36%) |