Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 47.29 | 47.75 | 47.24 | 47.67 | 6,913 | +0.66(+1.40%) |
Mar 30, 2023 | 47.32 | 47.32 | 46.85 | 47.01 | 9,743 | +0.34(+0.73%) |
Mar 29, 2023 | 46.63 | 46.68 | 46.48 | 46.67 | 5,010 | +0.50(+1.08%) |
Mar 28, 2023 | 45.99 | 46.17 | 45.91 | 46.17 | 1,872 | +0.05(+0.10%) |
Mar 27, 2023 | 46.22 | 46.33 | 46.02 | 46.12 | 19,140 | +0.25(+0.54%) |
Mar 24, 2023 | 45.48 | 45.88 | 45.17 | 45.88 | 8,815 | +0.13(+0.28%) |
Mar 23, 2023 | 45.89 | 46.41 | 45.36 | 45.75 | 11,537 | -0.10(-0.21%) |
Mar 22, 2023 | 46.56 | 46.71 | 45.84 | 45.84 | 7,586 | -0.85(-1.81%) |
Mar 21, 2023 | 46.51 | 46.73 | 46.51 | 46.69 | 2,936 | +0.59(+1.28%) |
Mar 20, 2023 | 45.61 | 46.13 | 45.61 | 46.10 | 2,596 | +0.58(+1.27%) |
Mar 17, 2023 | 45.58 | 45.70 | 45.52 | 45.52 | 8,091 | -0.66(-1.43%) |
Mar 16, 2023 | 45.24 | 46.19 | 45.24 | 46.18 | 3,828 | +0.83(+1.83%) |
Mar 15, 2023 | 45.39 | 45.45 | 44.95 | 45.35 | 13,866 | -0.60(-1.31%) |
Mar 14, 2023 | 45.74 | 46.14 | 45.72 | 45.95 | 7,417 | +0.66(+1.45%) |
Mar 13, 2023 | 45.11 | 45.72 | 45.11 | 45.30 | 4,179 | -0.36(-0.78%) |
Mar 10, 2023 | 46.26 | 46.42 | 45.53 | 45.65 | 9,616 | -0.75(-1.61%) |
Mar 09, 2023 | 47.68 | 47.68 | 46.40 | 46.40 | 3,951 | -1.03(-2.17%) |
Mar 08, 2023 | 47.44 | 47.53 | 47.23 | 47.43 | 93,316 | -0.02(-0.04%) |
Mar 07, 2023 | 48.24 | 48.24 | 47.40 | 47.45 | 9,899 | -0.70(-1.45%) |
Mar 06, 2023 | 48.37 | 48.43 | 48.09 | 48.15 | 2,833 | -0.03(-0.06%) |
Mar 03, 2023 | 47.59 | 48.18 | 47.59 | 48.18 | 12,984 | +0.66(+1.39%) |
Mar 02, 2023 | 46.84 | 47.65 | 46.84 | 47.52 | 9,036 | +0.40(+0.85%) |
Mar 01, 2023 | 47.17 | 47.29 | 47.08 | 47.12 | 6,279 | -0.32(-0.67%) |
Feb 28, 2023 | 47.58 | 47.61 | 47.35 | 47.44 | 7,298 | -0.14(-0.30%) |
Feb 27, 2023 | 47.98 | 47.98 | 47.58 | 47.58 | 3,247 | +0.05(+0.11%) |
Feb 24, 2023 | 47.38 | 47.53 | 47.20 | 47.53 | 70,153 | -0.44(-0.92%) |
Feb 23, 2023 | 47.91 | 47.99 | 47.43 | 47.97 | 3,854 | +0.40(+0.84%) |
Feb 22, 2023 | 47.75 | 47.89 | 47.45 | 47.57 | 5,057 | +0.04(+0.08%) |
Feb 21, 2023 | 48.12 | 48.12 | 47.53 | 47.53 | 5,327 | -1.12(-2.30%) |
Feb 17, 2023 | 48.68 | 48.68 | 48.28 | 48.65 | 68,862 | -0.15(-0.32%) |
Feb 16, 2023 | 49.28 | 49.28 | 48.80 | 48.80 | 3,801 | -0.52(-1.06%) |
Feb 15, 2023 | 48.95 | 49.33 | 48.95 | 49.33 | 7,547 | +0.02(+0.04%) |
Feb 14, 2023 | 49.23 | 49.40 | 48.88 | 49.31 | 4,065 | +0.12(+0.24%) |
Feb 13, 2023 | 48.80 | 49.24 | 48.79 | 49.19 | 8,383 | +0.41(+0.84%) |
Feb 10, 2023 | 48.39 | 48.78 | 48.39 | 48.78 | 16,011 | +0.11(+0.24%) |
Feb 09, 2023 | 49.49 | 49.49 | 48.50 | 48.66 | 8,689 | -0.27(-0.55%) |
Feb 08, 2023 | 49.18 | 49.27 | 48.89 | 48.93 | 5,549 | -0.50(-1.02%) |
Feb 07, 2023 | 48.53 | 49.48 | 48.53 | 49.44 | 9,760 | +0.73(+1.49%) |
Feb 06, 2023 | 48.67 | 48.80 | 48.60 | 48.71 | 8,089 | -0.36(-0.72%) |
Feb 03, 2023 | 48.98 | 49.44 | 48.96 | 49.07 | 8,327 | -0.44(-0.89%) |
Feb 02, 2023 | 49.41 | 49.71 | 49.16 | 49.51 | 9,609 | +0.70(+1.43%) |
Feb 01, 2023 | 48.21 | 48.92 | 48.12 | 48.81 | 15,608 | +0.33(+0.68%) |
Jan 31, 2023 | 47.94 | 48.48 | 47.94 | 48.48 | 22,055 | +0.83(+1.75%) |
Jan 30, 2023 | 48.12 | 48.17 | 47.65 | 47.65 | 10,249 | -0.69(-1.42%) |
Jan 27, 2023 | 48.21 | 48.55 | 48.14 | 48.33 | 8,675 | +0.22(+0.45%) |
Jan 26, 2023 | 48.03 | 48.12 | 47.71 | 48.12 | 8,412 | +0.63(+1.32%) |
Jan 25, 2023 | 47.09 | 47.60 | 46.91 | 47.49 | 30,681 | -0.07(-0.15%) |
Jan 24, 2023 | 47.35 | 47.56 | 47.23 | 47.56 | 11,215 | +0.01(+0.02%) |
Jan 23, 2023 | 47.19 | 47.69 | 47.05 | 47.55 | 11,972 | +0.70(+1.49%) |
Jan 20, 2023 | 46.13 | 46.85 | 46.07 | 46.85 | 141,909 | +0.82(+1.79%) |
Jan 19, 2023 | 45.99 | 46.26 | 45.81 | 46.03 | 7,837 | -0.19(-0.42%) |
Jan 18, 2023 | 47.13 | 47.30 | 46.22 | 46.22 | 20,643 | -0.79(-1.68%) |
Jan 17, 2023 | 47.01 | 47.23 | 47.01 | 47.01 | 7,983 | -0.07(-0.15%) |
Jan 13, 2023 | 46.78 | 47.08 | 46.71 | 47.08 | 9,364 | +0.13(+0.28%) |
Jan 12, 2023 | 46.70 | 47.04 | 46.51 | 46.95 | 17,514 | +0.36(+0.77%) |
Jan 11, 2023 | 46.13 | 46.72 | 46.13 | 46.59 | 9,175 | +0.64(+1.39%) |
Jan 10, 2023 | 45.77 | 45.98 | 45.68 | 45.95 | 38,087 | +0.21(+0.47%) |
Jan 09, 2023 | 46.01 | 46.33 | 45.72 | 45.74 | 6,652 | -0.01(-0.03%) |
Jan 06, 2023 | 44.94 | 45.84 | 44.94 | 45.75 | 7,931 | +1.10(+2.47%) |
Jan 05, 2023 | 44.77 | 44.92 | 44.60 | 44.64 | 11,912 | -0.47(-1.04%) |
Jan 04, 2023 | 44.99 | 45.29 | 44.84 | 45.11 | 22,512 | +0.39(+0.88%) |