Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 45.08 | 45.87 | 44.94 | 45.72 | 255,225 | +0.73(+1.62%) |
Mar 30, 2023 | 45.32 | 45.64 | 44.63 | 44.99 | 282,184 | +0.29(+0.66%) |
Mar 29, 2023 | 44.87 | 45.23 | 44.63 | 44.70 | 170,462 | +0.28(+0.62%) |
Mar 28, 2023 | 43.95 | 44.76 | 43.73 | 44.42 | 243,219 | +0.44(+1.01%) |
Mar 27, 2023 | 43.74 | 44.22 | 43.46 | 43.98 | 273,946 | +0.60(+1.38%) |
Mar 24, 2023 | 43.49 | 43.56 | 42.61 | 43.38 | 334,775 | -0.80(-1.80%) |
Mar 23, 2023 | 45.00 | 45.82 | 43.87 | 44.18 | 214,399 | -0.61(-1.36%) |
Mar 22, 2023 | 45.98 | 46.14 | 44.70 | 44.78 | 251,607 | -1.20(-2.61%) |
Mar 21, 2023 | 45.64 | 46.32 | 45.02 | 45.98 | 214,115 | +1.35(+3.02%) |
Mar 20, 2023 | 43.91 | 44.87 | 43.87 | 44.64 | 164,692 | +1.24(+2.85%) |
Mar 17, 2023 | 43.80 | 43.81 | 42.93 | 43.40 | 312,590 | -0.88(-2.00%) |
Mar 16, 2023 | 42.59 | 44.96 | 42.15 | 44.28 | 386,045 | +0.92(+2.12%) |
Mar 15, 2023 | 44.31 | 44.32 | 41.99 | 43.36 | 377,710 | -2.55(-5.56%) |
Mar 14, 2023 | 46.90 | 47.70 | 45.48 | 45.92 | 349,390 | -0.10(-0.21%) |
Mar 13, 2023 | 47.31 | 47.50 | 45.58 | 46.02 | 442,198 | -0.83(-1.78%) |
Mar 10, 2023 | 47.88 | 48.19 | 46.51 | 46.85 | 212,744 | -1.19(-2.49%) |
Mar 09, 2023 | 49.50 | 49.81 | 47.76 | 48.04 | 240,165 | -1.37(-2.76%) |
Mar 08, 2023 | 49.63 | 50.40 | 49.12 | 49.41 | 344,209 | -0.12(-0.25%) |
Mar 07, 2023 | 50.55 | 50.70 | 49.50 | 49.53 | 414,877 | -1.43(-2.80%) |
Mar 06, 2023 | 52.93 | 52.93 | 50.64 | 50.96 | 356,050 | -2.34(-4.39%) |
Mar 03, 2023 | 53.23 | 53.58 | 52.10 | 53.30 | 442,785 | -0.23(-0.44%) |
Mar 02, 2023 | 51.07 | 53.66 | 50.51 | 53.53 | 529,695 | +2.28(+4.45%) |
Mar 01, 2023 | 49.57 | 51.81 | 49.47 | 51.25 | 423,746 | +1.90(+3.85%) |
Feb 28, 2023 | 49.08 | 49.59 | 48.77 | 49.35 | 315,233 | +0.67(+1.37%) |
Feb 27, 2023 | 48.50 | 48.89 | 48.28 | 48.69 | 231,734 | +0.60(+1.24%) |
Feb 24, 2023 | 45.75 | 48.13 | 45.47 | 48.09 | 289,507 | +1.47(+3.15%) |
Feb 23, 2023 | 47.20 | 47.46 | 46.26 | 46.62 | 217,030 | -0.15(-0.31%) |
Feb 22, 2023 | 46.82 | 47.42 | 46.26 | 46.77 | 269,466 | +0.08(+0.17%) |
Feb 21, 2023 | 47.06 | 47.32 | 46.36 | 46.69 | 230,283 | -0.55(-1.16%) |
Feb 17, 2023 | 48.25 | 48.25 | 46.84 | 47.24 | 602,326 | -1.46(-2.99%) |
Feb 16, 2023 | 49.19 | 49.38 | 48.41 | 48.70 | 407,429 | -1.08(-2.16%) |
Feb 15, 2023 | 49.62 | 49.93 | 48.88 | 49.78 | 306,770 | -0.46(-0.92%) |
Feb 14, 2023 | 49.70 | 50.36 | 49.01 | 50.23 | 393,755 | +0.41(+0.82%) |
Feb 13, 2023 | 50.36 | 50.78 | 49.73 | 49.82 | 342,248 | -0.45(-0.90%) |
Feb 10, 2023 | 49.61 | 50.51 | 49.23 | 50.27 | 303,594 | +0.40(+0.80%) |
Feb 09, 2023 | 51.82 | 52.20 | 49.62 | 49.87 | 541,214 | -1.50(-2.91%) |
Feb 08, 2023 | 51.15 | 52.11 | 50.31 | 51.37 | 537,587 | +0.14(+0.27%) |
Feb 07, 2023 | 49.96 | 51.51 | 49.95 | 51.23 | 492,023 | +1.33(+2.67%) |
Feb 06, 2023 | 48.86 | 50.53 | 48.81 | 49.90 | 661,631 | +0.69(+1.39%) |
Feb 03, 2023 | 44.78 | 50.21 | 44.78 | 49.22 | 1,042,777 | +3.01(+6.52%) |
Feb 02, 2023 | 47.33 | 48.34 | 45.75 | 46.20 | 365,689 | -1.74(-3.63%) |
Feb 01, 2023 | 46.39 | 48.37 | 45.88 | 47.95 | 593,824 | +1.62(+3.51%) |
Jan 31, 2023 | 45.13 | 46.43 | 44.78 | 46.32 | 285,778 | +1.19(+2.65%) |
Jan 30, 2023 | 44.39 | 45.62 | 44.39 | 45.13 | 352,534 | -0.18(-0.39%) |
Jan 27, 2023 | 44.37 | 45.71 | 44.30 | 45.30 | 286,719 | +1.03(+2.32%) |
Jan 26, 2023 | 44.01 | 44.50 | 43.57 | 44.27 | 242,627 | +0.89(+2.05%) |
Jan 25, 2023 | 43.60 | 43.88 | 42.97 | 43.38 | 187,272 | -0.64(-1.45%) |
Jan 24, 2023 | 44.11 | 44.70 | 43.71 | 44.02 | 274,230 | -0.42(-0.95%) |
Jan 23, 2023 | 44.56 | 44.57 | 43.96 | 44.44 | 277,681 | +0.03(+0.07%) |
Jan 20, 2023 | 43.47 | 44.62 | 42.78 | 44.41 | 499,871 | +0.95(+2.18%) |
Jan 19, 2023 | 42.77 | 43.60 | 42.63 | 43.46 | 460,145 | +0.22(+0.50%) |
Jan 18, 2023 | 44.04 | 45.05 | 43.25 | 43.25 | 231,027 | -0.41(-0.94%) |
Jan 17, 2023 | 43.58 | 43.96 | 43.24 | 43.66 | 175,703 | -0.03(-0.07%) |
Jan 13, 2023 | 43.45 | 43.80 | 43.13 | 43.69 | 219,539 | -0.08(-0.18%) |
Jan 12, 2023 | 42.80 | 43.83 | 42.26 | 43.77 | 313,281 | +1.22(+2.88%) |
Jan 11, 2023 | 41.80 | 42.71 | 41.48 | 42.54 | 415,417 | +1.21(+2.94%) |
Jan 10, 2023 | 41.24 | 41.97 | 40.98 | 41.33 | 318,613 | -0.58(-1.38%) |
Jan 09, 2023 | 40.64 | 42.05 | 40.64 | 41.91 | 484,155 | +1.36(+3.36%) |
Jan 06, 2023 | 38.21 | 40.59 | 37.98 | 40.55 | 430,498 | +3.05(+8.14%) |
Jan 05, 2023 | 36.11 | 37.51 | 35.96 | 37.49 | 187,046 | +1.21(+3.35%) |
Jan 04, 2023 | 36.05 | 36.83 | 36.05 | 36.28 | 307,669 | -0.07(-0.19%) |