Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 51.85 | 51.87 | 51.71 | 51.87 | 653,290 | +0.02(+0.04%) |
Mar 30, 2023 | 51.81 | 51.96 | 51.72 | 51.85 | 566,945 | -0.08(-0.15%) |
Mar 29, 2023 | 51.84 | 51.99 | 51.70 | 51.93 | 785,957 | +0.08(+0.15%) |
Mar 28, 2023 | 51.70 | 51.86 | 51.67 | 51.85 | 752,589 | +0.07(+0.14%) |
Mar 27, 2023 | 51.69 | 51.85 | 51.63 | 51.78 | 600,786 | +0.15(+0.29%) |
Mar 24, 2023 | 51.45 | 51.74 | 51.45 | 51.63 | 704,549 | +0.07(+0.14%) |
Mar 23, 2023 | 51.30 | 51.64 | 51.26 | 51.56 | 772,638 | +0.36(+0.70%) |
Mar 22, 2023 | 51.36 | 51.51 | 51.19 | 51.20 | 733,765 | -0.09(-0.18%) |
Mar 21, 2023 | 51.40 | 51.61 | 51.23 | 51.29 | 1,033,049 | +0.06(+0.12%) |
Mar 20, 2023 | 51.26 | 51.46 | 51.17 | 51.23 | 948,988 | +0.04(+0.08%) |
Mar 17, 2023 | 51.39 | 51.45 | 51.04 | 51.19 | 2,159,521 | -0.19(-0.37%) |
Mar 16, 2023 | 51.30 | 51.50 | 51.23 | 51.38 | 2,063,799 | -0.03(-0.06%) |
Mar 15, 2023 | 51.10 | 51.48 | 51.04 | 51.41 | 1,521,061 | -0.09(-0.17%) |
Mar 14, 2023 | 51.46 | 51.53 | 51.06 | 51.50 | 1,713,981 | +0.58(+1.14%) |
Mar 13, 2023 | 51.00 | 51.25 | 50.09 | 50.92 | 2,509,188 | -0.41(-0.80%) |
Mar 10, 2023 | 51.56 | 51.58 | 50.73 | 51.33 | 3,787,908 | -0.26(-0.50%) |
Mar 09, 2023 | 51.82 | 51.82 | 51.45 | 51.59 | 2,769,783 | -0.18(-0.35%) |
Mar 08, 2023 | 51.83 | 51.87 | 51.77 | 51.77 | 1,078,351 | -0.08(-0.15%) |
Mar 07, 2023 | 51.82 | 51.87 | 51.79 | 51.85 | 2,278,695 | +0.02(+0.04%) |
Mar 06, 2023 | 51.82 | 51.84 | 51.81 | 51.83 | 2,136,883 | +0.01(+0.02%) |
Mar 03, 2023 | 51.85 | 51.95 | 51.77 | 51.82 | 4,006,975 | -0.01(-0.02%) |
Mar 02, 2023 | 51.80 | 51.84 | 51.80 | 51.83 | 2,075,016 | +0.03(+0.06%) |
Mar 01, 2023 | 51.85 | 51.88 | 51.78 | 51.80 | 2,946,168 | -0.06(-0.12%) |
Feb 28, 2023 | 51.73 | 51.89 | 51.73 | 51.86 | 3,496,981 | +0.11(+0.21%) |
Feb 27, 2023 | 51.73 | 51.80 | 51.62 | 51.75 | 11,933,529 | +1.55(+3.09%) |
Feb 24, 2023 | 49.40 | 50.25 | 49.25 | 50.20 | 677,984 | +0.51(+1.03%) |
Feb 23, 2023 | 49.66 | 49.90 | 49.20 | 49.69 | 694,859 | +0.15(+0.30%) |
Feb 22, 2023 | 49.76 | 50.03 | 49.46 | 49.54 | 535,039 | -0.21(-0.42%) |
Feb 21, 2023 | 50.05 | 50.14 | 49.45 | 49.75 | 662,280 | -0.37(-0.74%) |
Feb 17, 2023 | 50.21 | 50.35 | 49.95 | 50.12 | 892,783 | -0.09(-0.18%) |
Feb 16, 2023 | 50.20 | 50.36 | 50.04 | 50.21 | 913,521 | +0.01(+0.02%) |
Feb 15, 2023 | 50.20 | 50.26 | 50.10 | 50.20 | 1,440,602 | +0.04(+0.08%) |
Feb 14, 2023 | 50.04 | 50.27 | 49.90 | 50.16 | 776,199 | +0.15(+0.30%) |
Feb 13, 2023 | 50.11 | 50.28 | 49.98 | 50.01 | 667,837 | -0.24(-0.48%) |
Feb 10, 2023 | 50.10 | 50.30 | 49.95 | 50.25 | 1,301,173 | +0.13(+0.26%) |
Feb 09, 2023 | 50.57 | 50.75 | 50.02 | 50.12 | 789,177 | -0.21(-0.42%) |
Feb 08, 2023 | 50.44 | 50.58 | 50.25 | 50.33 | 344,003 | -0.32(-0.63%) |
Feb 07, 2023 | 49.91 | 50.88 | 49.75 | 50.65 | 770,844 | +0.75(+1.50%) |
Feb 06, 2023 | 49.85 | 50.38 | 49.82 | 49.90 | 978,322 | -0.39(-0.78%) |
Feb 03, 2023 | 49.80 | 50.56 | 49.65 | 50.29 | 1,447,295 | +0.28(+0.56%) |
Feb 02, 2023 | 52.00 | 52.62 | 49.52 | 50.01 | 5,361,297 | +3.74(+8.08%) |
Feb 01, 2023 | 45.01 | 46.68 | 44.70 | 46.27 | 471,846 | +1.12(+2.48%) |
Jan 31, 2023 | 44.03 | 45.30 | 43.95 | 45.15 | 228,857 | +1.20(+2.73%) |
Jan 30, 2023 | 43.60 | 44.40 | 43.60 | 43.95 | 142,431 | -0.40(-0.90%) |
Jan 27, 2023 | 44.10 | 44.61 | 43.94 | 44.35 | 122,175 | -0.03(-0.07%) |
Jan 26, 2023 | 44.89 | 45.48 | 43.85 | 44.38 | 169,785 | -0.16(-0.36%) |
Jan 25, 2023 | 44.34 | 44.74 | 43.78 | 44.54 | 301,324 | -0.08(-0.18%) |
Jan 24, 2023 | 44.07 | 44.82 | 43.73 | 44.62 | 193,729 | +0.30(+0.68%) |
Jan 23, 2023 | 43.74 | 44.35 | 42.75 | 44.32 | 371,344 | +0.55(+1.26%) |
Jan 20, 2023 | 43.55 | 43.98 | 42.83 | 43.77 | 277,462 | +0.59(+1.37%) |
Jan 19, 2023 | 42.96 | 43.34 | 42.23 | 43.18 | 239,572 | -0.50(-1.14%) |
Jan 18, 2023 | 43.24 | 43.85 | 43.09 | 43.68 | 266,124 | +0.62(+1.44%) |
Jan 17, 2023 | 42.96 | 43.65 | 42.71 | 43.06 | 245,488 | +0.11(+0.24%) |
Jan 13, 2023 | 41.90 | 43.27 | 41.90 | 42.95 | 287,199 | +0.35(+0.83%) |
Jan 12, 2023 | 42.24 | 42.73 | 41.55 | 42.60 | 372,290 | +0.61(+1.45%) |
Jan 11, 2023 | 41.77 | 42.32 | 41.54 | 41.99 | 459,009 | +0.65(+1.57%) |
Jan 10, 2023 | 39.85 | 41.37 | 39.65 | 41.34 | 157,754 | +1.04(+2.58%) |
Jan 09, 2023 | 40.77 | 41.09 | 40.16 | 40.30 | 220,990 | +0.37(+0.93%) |
Jan 06, 2023 | 39.47 | 40.50 | 38.86 | 39.93 | 202,281 | +1.06(+2.73%) |
Jan 05, 2023 | 38.90 | 39.62 | 38.59 | 38.87 | 203,988 | -0.36(-0.92%) |
Jan 04, 2023 | 38.61 | 39.29 | 38.30 | 39.23 | 256,250 | +1.46(+3.87%) |