Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 47.13 | 49.05 | 47.02 | 48.67 | 1,709,265 | +2.12(+4.55%) |
Mar 30, 2023 | 47.44 | 47.68 | 46.53 | 46.55 | 529,568 | -0.29(-0.62%) |
Mar 29, 2023 | 47.17 | 47.17 | 45.86 | 46.84 | 573,041 | +0.49(+1.06%) |
Mar 28, 2023 | 46.42 | 47.14 | 45.97 | 46.35 | 551,714 | -0.08(-0.17%) |
Mar 27, 2023 | 46.72 | 46.72 | 45.94 | 46.43 | 731,654 | +0.14(+0.30%) |
Mar 24, 2023 | 45.81 | 46.31 | 44.90 | 46.29 | 656,164 | -0.23(-0.49%) |
Mar 23, 2023 | 47.30 | 48.08 | 45.66 | 46.52 | 1,264,136 | -0.50(-1.06%) |
Mar 22, 2023 | 48.63 | 48.83 | 47.00 | 47.02 | 652,455 | -1.79(-3.67%) |
Mar 21, 2023 | 47.58 | 48.91 | 47.50 | 48.81 | 981,680 | +1.82(+3.87%) |
Mar 20, 2023 | 46.90 | 47.35 | 46.18 | 46.99 | 668,833 | +0.32(+0.69%) |
Mar 17, 2023 | 47.61 | 47.86 | 46.23 | 46.67 | 1,463,921 | -1.23(-2.57%) |
Mar 16, 2023 | 47.88 | 48.84 | 47.34 | 47.90 | 1,604,886 | -0.45(-0.93%) |
Mar 15, 2023 | 48.09 | 49.15 | 47.50 | 48.35 | 1,013,015 | -0.73(-1.49%) |
Mar 14, 2023 | 49.76 | 50.44 | 48.35 | 49.08 | 1,062,454 | +0.42(+0.86%) |
Mar 13, 2023 | 47.83 | 49.34 | 47.31 | 48.66 | 845,228 | -0.16(-0.33%) |
Mar 10, 2023 | 50.81 | 50.81 | 48.13 | 48.82 | 1,205,218 | -1.88(-3.71%) |
Mar 09, 2023 | 51.97 | 53.06 | 50.61 | 50.70 | 1,067,907 | -1.46(-2.80%) |
Mar 08, 2023 | 51.35 | 52.48 | 50.86 | 52.16 | 878,620 | +1.13(+2.21%) |
Mar 07, 2023 | 50.89 | 51.38 | 50.31 | 51.03 | 889,880 | +0.14(+0.28%) |
Mar 06, 2023 | 53.01 | 53.23 | 50.72 | 50.89 | 1,009,914 | -1.97(-3.73%) |
Mar 03, 2023 | 51.54 | 53.14 | 50.98 | 52.86 | 900,981 | +1.96(+3.85%) |
Mar 02, 2023 | 49.71 | 51.04 | 49.10 | 50.90 | 1,053,202 | +0.50(+0.99%) |
Mar 01, 2023 | 50.76 | 52.20 | 50.21 | 50.40 | 1,804,581 | -0.73(-1.43%) |
Feb 28, 2023 | 53.00 | 54.63 | 50.06 | 51.13 | 2,803,392 | -0.27(-0.53%) |
Feb 27, 2023 | 50.47 | 51.95 | 50.41 | 51.40 | 1,704,370 | +1.25(+2.49%) |
Feb 24, 2023 | 50.34 | 50.80 | 49.72 | 50.15 | 1,267,411 | -1.36(-2.64%) |
Feb 23, 2023 | 51.52 | 51.95 | 50.91 | 51.51 | 940,433 | +0.43(+0.84%) |
Feb 22, 2023 | 50.50 | 51.47 | 50.50 | 51.08 | 916,547 | +0.65(+1.29%) |
Feb 21, 2023 | 52.32 | 52.95 | 50.38 | 50.43 | 1,463,145 | -3.36(-6.25%) |
Feb 17, 2023 | 55.26 | 55.44 | 53.48 | 53.79 | 809,331 | -1.87(-3.36%) |
Feb 16, 2023 | 55.40 | 56.15 | 55.00 | 55.66 | 1,130,030 | -1.00(-1.76%) |
Feb 15, 2023 | 56.33 | 57.20 | 55.66 | 56.66 | 631,333 | -0.14(-0.25%) |
Feb 14, 2023 | 56.27 | 56.95 | 55.38 | 56.80 | 816,268 | +0.01(+0.02%) |
Feb 13, 2023 | 55.79 | 56.81 | 55.08 | 56.79 | 874,485 | +0.94(+1.68%) |
Feb 10, 2023 | 55.92 | 56.67 | 55.23 | 55.85 | 1,241,057 | -1.38(-2.41%) |
Feb 09, 2023 | 57.03 | 59.84 | 56.79 | 57.23 | 2,737,812 | +2.11(+3.83%) |
Feb 08, 2023 | 55.17 | 55.65 | 54.40 | 55.12 | 717,477 | -0.52(-0.93%) |
Feb 07, 2023 | 54.84 | 55.80 | 54.19 | 55.64 | 639,736 | +0.35(+0.63%) |
Feb 06, 2023 | 55.31 | 55.77 | 54.31 | 55.29 | 861,132 | -0.97(-1.72%) |
Feb 03, 2023 | 55.94 | 57.32 | 55.20 | 56.26 | 1,199,155 | -1.30(-2.26%) |
Feb 02, 2023 | 56.62 | 59.09 | 56.16 | 57.56 | 1,846,748 | +2.29(+4.14%) |
Feb 01, 2023 | 52.61 | 56.13 | 52.50 | 55.27 | 1,363,023 | +2.55(+4.84%) |
Jan 31, 2023 | 50.04 | 52.82 | 50.04 | 52.72 | 830,459 | +2.95(+5.93%) |
Jan 30, 2023 | 50.07 | 50.87 | 49.77 | 49.77 | 751,017 | -1.23(-2.41%) |
Jan 27, 2023 | 49.92 | 51.57 | 49.77 | 51.00 | 777,511 | +0.88(+1.76%) |
Jan 26, 2023 | 51.17 | 51.71 | 48.85 | 50.12 | 1,277,514 | -0.46(-0.91%) |
Jan 25, 2023 | 50.30 | 50.97 | 49.72 | 50.58 | 1,005,983 | -0.82(-1.60%) |
Jan 24, 2023 | 51.31 | 52.57 | 51.23 | 51.40 | 634,444 | -0.56(-1.08%) |
Jan 23, 2023 | 50.85 | 52.02 | 50.19 | 51.96 | 859,508 | +1.24(+2.44%) |
Jan 20, 2023 | 48.69 | 50.74 | 47.80 | 50.72 | 1,132,563 | +1.97(+4.04%) |
Jan 19, 2023 | 49.90 | 50.00 | 48.29 | 48.75 | 779,605 | -1.97(-3.88%) |
Jan 18, 2023 | 51.37 | 52.53 | 50.71 | 50.72 | 929,683 | -0.06(-0.12%) |
Jan 17, 2023 | 50.28 | 51.70 | 50.03 | 50.78 | 1,084,106 | +0.05(+0.10%) |
Jan 13, 2023 | 48.90 | 50.97 | 48.64 | 50.73 | 941,605 | +1.04(+2.09%) |
Jan 12, 2023 | 50.36 | 50.36 | 47.90 | 49.69 | 1,269,481 | +0.06(+0.12%) |
Jan 11, 2023 | 48.57 | 49.74 | 48.36 | 49.63 | 883,316 | +1.44(+2.99%) |
Jan 10, 2023 | 46.13 | 48.20 | 45.91 | 48.19 | 938,031 | +1.48(+3.17%) |
Jan 09, 2023 | 46.49 | 47.52 | 46.23 | 46.71 | 644,287 | +0.81(+1.76%) |
Jan 06, 2023 | 45.34 | 46.33 | 44.49 | 45.90 | 591,209 | +1.15(+2.57%) |
Jan 05, 2023 | 44.55 | 45.12 | 43.31 | 44.75 | 783,850 | -0.80(-1.76%) |
Jan 04, 2023 | 44.44 | 46.02 | 44.44 | 45.55 | 1,091,973 | +1.85(+4.23%) |