Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 49.86 | 50.52 | 49.68 | 50.46 | 498,800 | +0.91(+1.84%) |
Mar 30, 2023 | 49.84 | 50.20 | 49.34 | 49.55 | 323,822 | +0.40(+0.81%) |
Mar 29, 2023 | 48.28 | 49.50 | 47.88 | 49.15 | 601,542 | +1.55(+3.26%) |
Mar 28, 2023 | 47.44 | 48.27 | 47.18 | 47.60 | 451,302 | +0.33(+0.70%) |
Mar 27, 2023 | 46.55 | 47.66 | 46.13 | 47.27 | 707,633 | +1.34(+2.92%) |
Mar 24, 2023 | 44.69 | 46.17 | 44.17 | 45.93 | 634,532 | +0.60(+1.32%) |
Mar 23, 2023 | 46.37 | 47.10 | 45.10 | 45.33 | 633,247 | -0.74(-1.61%) |
Mar 22, 2023 | 46.38 | 47.70 | 45.98 | 46.07 | 912,108 | -0.46(-0.99%) |
Mar 21, 2023 | 45.58 | 46.77 | 45.58 | 46.53 | 846,367 | +1.75(+3.91%) |
Mar 20, 2023 | 44.01 | 45.29 | 44.01 | 44.78 | 901,277 | +0.81(+1.84%) |
Mar 17, 2023 | 46.01 | 46.39 | 43.57 | 43.97 | 1,498,310 | -2.11(-4.58%) |
Mar 16, 2023 | 44.66 | 46.58 | 44.34 | 46.08 | 804,232 | +0.95(+2.11%) |
Mar 15, 2023 | 44.05 | 45.27 | 43.74 | 45.13 | 986,097 | -0.48(-1.05%) |
Mar 14, 2023 | 46.78 | 46.89 | 45.07 | 45.61 | 1,052,990 | +0.61(+1.36%) |
Mar 13, 2023 | 45.37 | 45.86 | 44.18 | 45.00 | 1,079,493 | -1.35(-2.91%) |
Mar 10, 2023 | 48.34 | 48.34 | 45.70 | 46.35 | 1,132,923 | -2.05(-4.24%) |
Mar 09, 2023 | 50.87 | 51.23 | 48.35 | 48.40 | 696,179 | -2.37(-4.67%) |
Mar 08, 2023 | 49.95 | 50.84 | 49.19 | 50.77 | 379,566 | +0.61(+1.22%) |
Mar 07, 2023 | 50.77 | 51.17 | 49.99 | 50.16 | 334,324 | -0.72(-1.42%) |
Mar 06, 2023 | 51.85 | 52.06 | 50.61 | 50.88 | 674,303 | -1.12(-2.15%) |
Mar 03, 2023 | 51.25 | 52.37 | 50.91 | 52.00 | 855,535 | +1.01(+1.98%) |
Mar 02, 2023 | 50.02 | 51.07 | 49.69 | 50.99 | 413,463 | +0.58(+1.15%) |
Mar 01, 2023 | 49.79 | 50.59 | 49.34 | 50.41 | 762,650 | +0.84(+1.69%) |
Feb 28, 2023 | 48.26 | 49.76 | 48.22 | 49.57 | 586,651 | +1.12(+2.31%) |
Feb 27, 2023 | 49.53 | 49.70 | 48.41 | 48.45 | 456,667 | -0.22(-0.45%) |
Feb 24, 2023 | 48.38 | 49.55 | 48.32 | 48.67 | 583,506 | -1.27(-2.54%) |
Feb 23, 2023 | 49.79 | 50.66 | 48.94 | 49.94 | 515,452 | +0.69(+1.40%) |
Feb 22, 2023 | 49.43 | 49.97 | 49.05 | 49.25 | 909,246 | +0.24(+0.49%) |
Feb 21, 2023 | 49.09 | 50.05 | 48.41 | 49.01 | 1,040,953 | -0.83(-1.67%) |
Feb 17, 2023 | 49.83 | 49.98 | 49.00 | 49.84 | 793,408 | -0.27(-0.54%) |
Feb 16, 2023 | 49.95 | 50.36 | 48.77 | 50.11 | 1,054,497 | -0.42(-0.83%) |
Feb 15, 2023 | 52.94 | 53.18 | 49.50 | 50.53 | 1,628,014 | -2.66(-5.00%) |
Feb 14, 2023 | 52.66 | 53.67 | 51.47 | 53.19 | 1,078,086 | -0.17(-0.32%) |
Feb 13, 2023 | 52.25 | 53.58 | 51.47 | 53.36 | 784,973 | +0.81(+1.54%) |
Feb 10, 2023 | 52.35 | 53.09 | 51.32 | 52.55 | 913,855 | -0.65(-1.22%) |
Feb 09, 2023 | 54.87 | 55.49 | 52.96 | 53.20 | 903,256 | -1.34(-2.46%) |
Feb 08, 2023 | 55.28 | 55.35 | 54.36 | 54.54 | 557,281 | -0.46(-0.84%) |
Feb 07, 2023 | 53.93 | 55.24 | 53.12 | 55.00 | 611,489 | +1.07(+1.98%) |
Feb 06, 2023 | 53.94 | 54.55 | 52.71 | 53.93 | 696,525 | -0.90(-1.64%) |
Feb 03, 2023 | 53.88 | 56.11 | 53.51 | 54.83 | 1,186,644 | -0.64(-1.15%) |
Feb 02, 2023 | 53.93 | 55.96 | 53.73 | 55.47 | 1,445,674 | +0.74(+1.35%) |
Feb 01, 2023 | 52.60 | 55.34 | 52.59 | 54.73 | 1,096,209 | +2.40(+4.59%) |
Jan 31, 2023 | 50.01 | 52.36 | 49.86 | 52.33 | 769,005 | +2.33(+4.66%) |
Jan 30, 2023 | 50.21 | 50.82 | 49.72 | 50.00 | 709,139 | -1.02(-2.00%) |
Jan 27, 2023 | 51.00 | 52.00 | 50.01 | 51.02 | 851,329 | -0.02(-0.04%) |
Jan 26, 2023 | 52.45 | 52.68 | 50.34 | 51.04 | 980,818 | -0.77(-1.49%) |
Jan 25, 2023 | 51.26 | 51.92 | 50.35 | 51.81 | 1,177,464 | -0.57(-1.09%) |
Jan 24, 2023 | 54.78 | 54.98 | 52.08 | 52.38 | 843,754 | -2.12(-3.89%) |
Jan 23, 2023 | 53.81 | 54.77 | 53.33 | 54.50 | 920,968 | +1.24(+2.33%) |
Jan 20, 2023 | 52.61 | 53.38 | 52.24 | 53.26 | 738,479 | +1.06(+2.03%) |
Jan 19, 2023 | 51.85 | 52.43 | 51.07 | 52.20 | 694,383 | -0.19(-0.36%) |
Jan 18, 2023 | 53.22 | 54.60 | 52.04 | 52.39 | 1,069,936 | -0.15(-0.29%) |
Jan 17, 2023 | 52.73 | 53.54 | 52.11 | 52.54 | 962,036 | -0.72(-1.35%) |
Jan 13, 2023 | 52.24 | 54.07 | 51.44 | 53.26 | 1,571,090 | +1.38(+2.66%) |
Jan 12, 2023 | 49.45 | 52.71 | 49.45 | 51.88 | 1,743,196 | +2.92(+5.96%) |
Jan 11, 2023 | 48.59 | 49.70 | 48.22 | 48.96 | 1,374,953 | +1.03(+2.15%) |
Jan 10, 2023 | 48.30 | 48.63 | 47.39 | 47.93 | 854,255 | -0.81(-1.66%) |
Jan 09, 2023 | 48.12 | 49.71 | 47.18 | 48.74 | 1,499,195 | +2.51(+5.43%) |
Jan 06, 2023 | 44.99 | 46.63 | 44.14 | 46.23 | 748,874 | +1.74(+3.91%) |
Jan 05, 2023 | 42.54 | 44.85 | 41.83 | 44.49 | 1,233,281 | +1.21(+2.80%) |
Jan 04, 2023 | 42.59 | 43.41 | 42.02 | 43.28 | 679,880 | +1.32(+3.15%) |