Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 43.44 | 43.91 | 43.03 | 43.65 | 72,578 | +0.61(+1.41%) |
Mar 30, 2023 | 44.60 | 44.60 | 42.90 | 43.05 | 40,904 | -1.27(-2.87%) |
Mar 29, 2023 | 44.76 | 44.76 | 43.76 | 44.32 | 45,824 | -0.10(-0.22%) |
Mar 28, 2023 | 44.49 | 45.04 | 44.09 | 44.42 | 39,997 | -0.08(-0.18%) |
Mar 27, 2023 | 44.54 | 45.24 | 44.38 | 44.50 | 39,180 | +0.76(+1.73%) |
Mar 24, 2023 | 42.46 | 44.19 | 42.41 | 43.74 | 65,547 | +0.86(+1.99%) |
Mar 23, 2023 | 44.42 | 44.43 | 42.24 | 42.89 | 53,683 | -1.12(-2.55%) |
Mar 22, 2023 | 46.35 | 46.91 | 44.01 | 44.01 | 64,685 | -2.53(-5.43%) |
Mar 21, 2023 | 45.07 | 46.80 | 45.02 | 46.53 | 74,351 | +2.40(+5.43%) |
Mar 20, 2023 | 44.02 | 44.85 | 43.82 | 44.14 | 81,015 | +0.99(+2.30%) |
Mar 17, 2023 | 46.10 | 46.10 | 43.15 | 43.15 | 137,367 | -3.35(-7.21%) |
Mar 16, 2023 | 44.70 | 47.78 | 44.49 | 46.50 | 92,047 | +1.18(+2.61%) |
Mar 15, 2023 | 43.56 | 45.37 | 43.44 | 45.31 | 101,739 | +0.33(+0.73%) |
Mar 14, 2023 | 47.33 | 48.15 | 44.35 | 44.98 | 111,504 | +0.40(+0.89%) |
Mar 13, 2023 | 44.45 | 45.93 | 41.85 | 44.59 | 209,344 | -1.36(-2.96%) |
Mar 10, 2023 | 46.56 | 47.70 | 44.84 | 45.95 | 133,978 | -1.27(-2.69%) |
Mar 09, 2023 | 50.63 | 50.63 | 46.89 | 47.22 | 110,667 | -3.73(-7.33%) |
Mar 08, 2023 | 51.23 | 51.58 | 50.79 | 50.95 | 36,747 | -0.27(-0.52%) |
Mar 07, 2023 | 52.78 | 53.26 | 50.91 | 51.22 | 56,084 | -1.77(-3.34%) |
Mar 06, 2023 | 52.96 | 53.44 | 52.64 | 52.99 | 114,438 | +0.17(+0.32%) |
Mar 03, 2023 | 52.90 | 53.29 | 52.33 | 52.82 | 47,753 | +0.12(+0.23%) |
Mar 02, 2023 | 52.56 | 52.87 | 51.98 | 52.70 | 66,430 | -0.23(-0.43%) |
Mar 01, 2023 | 52.94 | 53.18 | 52.65 | 52.93 | 57,724 | -0.18(-0.34%) |
Feb 28, 2023 | 53.11 | 53.63 | 53.11 | 53.11 | 97,392 | -0.08(-0.15%) |
Feb 27, 2023 | 53.61 | 54.09 | 53.00 | 53.19 | 48,864 | -0.29(-0.54%) |
Feb 24, 2023 | 52.98 | 53.55 | 52.93 | 53.47 | 53,607 | +0.03(+0.06%) |
Feb 23, 2023 | 53.11 | 53.71 | 52.92 | 53.44 | 51,735 | +0.32(+0.60%) |
Feb 22, 2023 | 52.77 | 53.22 | 52.43 | 53.13 | 57,320 | +0.20(+0.38%) |
Feb 21, 2023 | 52.85 | 53.28 | 52.50 | 52.93 | 63,269 | -0.25(-0.47%) |
Feb 17, 2023 | 52.83 | 53.46 | 52.53 | 53.18 | 38,499 | +0.69(+1.31%) |
Feb 16, 2023 | 52.70 | 53.02 | 52.21 | 52.49 | 32,072 | -0.47(-0.88%) |
Feb 15, 2023 | 52.29 | 53.15 | 51.87 | 52.96 | 25,326 | +0.50(+0.95%) |
Feb 14, 2023 | 52.74 | 52.85 | 51.84 | 52.46 | 44,324 | -0.44(-0.83%) |
Feb 13, 2023 | 52.17 | 53.16 | 51.84 | 52.90 | 48,595 | +0.77(+1.49%) |
Feb 10, 2023 | 52.50 | 52.50 | 51.99 | 52.12 | 63,058 | -0.46(-0.87%) |
Feb 09, 2023 | 53.26 | 53.52 | 52.24 | 52.58 | 39,412 | -0.56(-1.05%) |
Feb 08, 2023 | 53.36 | 53.43 | 52.85 | 53.14 | 32,499 | -0.52(-0.96%) |
Feb 07, 2023 | 52.92 | 54.08 | 52.83 | 53.65 | 55,198 | +0.56(+1.05%) |
Feb 06, 2023 | 53.68 | 54.12 | 53.01 | 53.10 | 96,147 | -0.77(-1.44%) |
Feb 03, 2023 | 53.36 | 54.15 | 53.34 | 53.87 | 58,776 | +0.24(+0.44%) |
Feb 02, 2023 | 52.59 | 53.67 | 52.12 | 53.63 | 63,595 | +1.05(+2.00%) |
Feb 01, 2023 | 51.67 | 53.12 | 51.48 | 52.58 | 63,182 | +0.40(+0.76%) |
Jan 31, 2023 | 50.10 | 52.31 | 49.96 | 52.18 | 70,524 | +2.06(+4.10%) |
Jan 30, 2023 | 49.81 | 50.60 | 49.81 | 50.13 | 51,814 | +0.16(+0.32%) |
Jan 27, 2023 | 48.91 | 50.20 | 48.51 | 49.97 | 86,635 | +1.15(+2.36%) |
Jan 26, 2023 | 50.14 | 50.34 | 48.73 | 48.82 | 65,823 | -1.19(-2.38%) |
Jan 25, 2023 | 49.44 | 50.63 | 48.94 | 50.01 | 158,091 | +0.96(+1.96%) |
Jan 24, 2023 | 49.52 | 49.52 | 49.01 | 49.05 | 66,036 | -0.64(-1.28%) |
Jan 23, 2023 | 49.48 | 50.00 | 49.03 | 49.68 | 80,138 | +0.20(+0.40%) |
Jan 20, 2023 | 49.09 | 49.57 | 48.48 | 49.48 | 87,586 | +0.88(+1.82%) |
Jan 19, 2023 | 48.28 | 48.88 | 47.76 | 48.60 | 84,679 | +0.22(+0.45%) |
Jan 18, 2023 | 49.69 | 49.85 | 48.20 | 48.38 | 85,456 | -1.55(-3.10%) |
Jan 17, 2023 | 50.14 | 50.17 | 49.33 | 49.93 | 44,968 | -0.11(-0.22%) |
Jan 13, 2023 | 49.43 | 50.25 | 49.17 | 50.04 | 25,024 | +0.13(+0.26%) |
Jan 12, 2023 | 49.41 | 50.24 | 48.97 | 49.91 | 25,868 | +0.85(+1.74%) |
Jan 11, 2023 | 49.39 | 49.55 | 48.58 | 49.06 | 71,811 | -0.15(-0.30%) |
Jan 10, 2023 | 48.73 | 49.24 | 48.53 | 49.20 | 63,063 | +0.21(+0.43%) |
Jan 09, 2023 | 49.56 | 49.56 | 48.75 | 49.00 | 31,158 | -0.55(-1.10%) |
Jan 06, 2023 | 48.77 | 49.60 | 48.38 | 49.54 | 42,006 | +1.20(+2.49%) |
Jan 05, 2023 | 48.52 | 48.55 | 47.96 | 48.34 | 45,729 | -0.43(-0.88%) |
Jan 04, 2023 | 49.15 | 49.73 | 48.61 | 48.77 | 29,988 | -0.31(-0.63%) |