Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 49.50 | 49.50 | 49.29 | 49.46 | 17,278 | +0.05(+0.10%) |
Mar 30, 2023 | 49.30 | 49.42 | 49.19 | 49.41 | 31,164 | +0.35(+0.72%) |
Mar 29, 2023 | 49.00 | 49.06 | 48.92 | 49.06 | 30,587 | +0.22(+0.46%) |
Mar 28, 2023 | 48.84 | 48.86 | 48.73 | 48.84 | 15,670 | -0.03(-0.06%) |
Mar 27, 2023 | 48.73 | 48.87 | 48.65 | 48.87 | 32,904 | +0.00(+0.00%) |
Mar 24, 2023 | 48.66 | 48.87 | 48.52 | 48.87 | 15,805 | +0.05(+0.10%) |
Mar 23, 2023 | 49.24 | 49.36 | 48.80 | 48.82 | 17,084 | +0.13(+0.26%) |
Mar 22, 2023 | 48.84 | 49.06 | 48.62 | 48.69 | 69,452 | +0.04(+0.08%) |
Mar 21, 2023 | 48.63 | 48.70 | 48.46 | 48.65 | 24,366 | +0.32(+0.67%) |
Mar 20, 2023 | 48.26 | 48.37 | 48.13 | 48.33 | 20,562 | +0.20(+0.42%) |
Mar 17, 2023 | 48.26 | 48.33 | 48.06 | 48.13 | 33,396 | -0.04(-0.09%) |
Mar 16, 2023 | 47.80 | 48.25 | 47.66 | 48.17 | 20,865 | +0.20(+0.43%) |
Mar 15, 2023 | 47.84 | 47.98 | 47.59 | 47.97 | 52,510 | -0.63(-1.30%) |
Mar 14, 2023 | 48.62 | 48.72 | 48.47 | 48.60 | 12,379 | -0.06(-0.12%) |
Mar 13, 2023 | 48.67 | 48.98 | 48.55 | 48.66 | 26,977 | -0.44(-0.90%) |
Mar 10, 2023 | 49.35 | 49.48 | 49.00 | 49.10 | 15,751 | -0.39(-0.79%) |
Mar 09, 2023 | 49.86 | 50.01 | 49.41 | 49.49 | 30,682 | -0.55(-1.09%) |
Mar 08, 2023 | 49.95 | 50.09 | 49.90 | 50.04 | 22,096 | +0.33(+0.67%) |
Mar 07, 2023 | 50.14 | 50.14 | 49.61 | 49.71 | 17,952 | -0.61(-1.20%) |
Mar 06, 2023 | 50.28 | 50.48 | 50.22 | 50.31 | 39,130 | +0.00(+0.00%) |
Mar 03, 2023 | 50.11 | 50.38 | 50.03 | 50.31 | 122,334 | +0.28(+0.57%) |
Mar 02, 2023 | 49.65 | 50.08 | 49.65 | 50.03 | 65,660 | +0.07(+0.14%) |
Mar 01, 2023 | 49.80 | 49.96 | 49.75 | 49.96 | 106,904 | +0.77(+1.57%) |
Feb 28, 2023 | 49.26 | 49.46 | 49.19 | 49.19 | 31,821 | -0.16(-0.32%) |
Feb 27, 2023 | 49.39 | 49.43 | 49.24 | 49.35 | 25,149 | +0.04(+0.08%) |
Feb 24, 2023 | 48.89 | 49.37 | 48.88 | 49.31 | 189,383 | -0.34(-0.69%) |
Feb 23, 2023 | 49.80 | 49.80 | 49.39 | 49.65 | 23,219 | +0.31(+0.63%) |
Feb 22, 2023 | 49.36 | 49.39 | 49.17 | 49.34 | 32,637 | -0.12(-0.24%) |
Feb 21, 2023 | 49.62 | 49.70 | 49.39 | 49.45 | 19,821 | -0.20(-0.39%) |
Feb 17, 2023 | 49.57 | 49.65 | 49.44 | 49.65 | 17,721 | -0.16(-0.31%) |
Feb 16, 2023 | 49.66 | 49.92 | 49.62 | 49.80 | 19,241 | +0.01(+0.02%) |
Feb 15, 2023 | 49.59 | 49.80 | 49.58 | 49.79 | 18,512 | +0.10(+0.19%) |
Feb 14, 2023 | 49.59 | 49.99 | 49.47 | 49.70 | 22,017 | -0.24(-0.49%) |
Feb 13, 2023 | 49.81 | 50.04 | 49.81 | 49.94 | 18,028 | +0.24(+0.48%) |
Feb 10, 2023 | 49.84 | 49.84 | 49.56 | 49.70 | 12,692 | -0.36(-0.71%) |
Feb 09, 2023 | 50.52 | 50.52 | 49.92 | 50.06 | 45,079 | -0.12(-0.23%) |
Feb 08, 2023 | 50.22 | 50.22 | 49.99 | 50.18 | 22,192 | -0.18(-0.35%) |
Feb 07, 2023 | 50.14 | 50.44 | 49.96 | 50.35 | 18,381 | +0.10(+0.19%) |
Feb 06, 2023 | 50.21 | 50.31 | 50.06 | 50.25 | 27,086 | -0.24(-0.48%) |
Feb 03, 2023 | 50.87 | 51.01 | 50.50 | 50.50 | 505,440 | -0.83(-1.62%) |
Feb 02, 2023 | 51.61 | 51.61 | 51.26 | 51.33 | 25,336 | +0.10(+0.19%) |
Feb 01, 2023 | 50.95 | 51.34 | 50.74 | 51.23 | 55,398 | +0.41(+0.81%) |
Jan 31, 2023 | 50.61 | 50.84 | 50.57 | 50.82 | 40,195 | +0.70(+1.40%) |
Jan 30, 2023 | 50.54 | 50.54 | 50.12 | 50.12 | 51,981 | -0.76(-1.50%) |
Jan 27, 2023 | 50.88 | 51.01 | 50.71 | 50.88 | 27,621 | -0.21(-0.40%) |
Jan 26, 2023 | 51.13 | 51.13 | 50.81 | 51.08 | 33,858 | +0.21(+0.40%) |
Jan 25, 2023 | 50.54 | 50.88 | 50.39 | 50.88 | 17,890 | +0.24(+0.48%) |
Jan 24, 2023 | 50.72 | 50.80 | 50.55 | 50.63 | 101,976 | -0.13(-0.25%) |
Jan 23, 2023 | 50.64 | 50.99 | 50.64 | 50.76 | 20,330 | +0.14(+0.28%) |
Jan 20, 2023 | 50.32 | 50.63 | 50.21 | 50.62 | 13,060 | +0.54(+1.08%) |
Jan 19, 2023 | 50.05 | 50.28 | 49.93 | 50.08 | 86,590 | +0.16(+0.31%) |
Jan 18, 2023 | 50.44 | 50.63 | 49.90 | 49.92 | 41,889 | -0.21(-0.43%) |
Jan 17, 2023 | 50.11 | 50.19 | 50.03 | 50.14 | 21,077 | -0.04(-0.08%) |
Jan 13, 2023 | 49.92 | 50.18 | 49.92 | 50.18 | 23,517 | +0.14(+0.27%) |
Jan 12, 2023 | 49.78 | 50.15 | 49.58 | 50.04 | 28,382 | +0.23(+0.47%) |
Jan 11, 2023 | 49.58 | 49.82 | 49.56 | 49.80 | 17,748 | +0.06(+0.12%) |
Jan 10, 2023 | 49.64 | 49.80 | 49.48 | 49.74 | 31,836 | +0.19(+0.39%) |
Jan 09, 2023 | 49.65 | 49.83 | 49.46 | 49.55 | 24,470 | +0.11(+0.22%) |
Jan 06, 2023 | 48.86 | 49.44 | 48.70 | 49.44 | 14,970 | +1.04(+2.14%) |
Jan 05, 2023 | 48.40 | 48.58 | 48.24 | 48.41 | 226,980 | -0.56(-1.14%) |
Jan 04, 2023 | 48.57 | 48.99 | 48.44 | 48.97 | 34,400 | +0.75(+1.56%) |