Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 53.77 | 54.11 | 53.77 | 54.06 | 100,690 | +0.43(+0.80%) |
Mar 30, 2023 | 53.61 | 53.72 | 53.56 | 53.63 | 279,201 | +0.30(+0.56%) |
Mar 29, 2023 | 53.29 | 53.43 | 53.23 | 53.33 | 28,262 | +0.27(+0.51%) |
Mar 28, 2023 | 52.95 | 53.06 | 52.87 | 53.06 | 31,318 | +0.26(+0.50%) |
Mar 27, 2023 | 52.70 | 52.80 | 52.60 | 52.79 | 1,227,845 | +0.21(+0.40%) |
Mar 24, 2023 | 52.48 | 52.66 | 52.34 | 52.58 | 77,236 | +0.03(+0.05%) |
Mar 23, 2023 | 52.81 | 53.08 | 52.37 | 52.56 | 24,339 | +0.14(+0.27%) |
Mar 22, 2023 | 52.56 | 53.20 | 52.37 | 52.41 | 46,533 | -0.05(-0.09%) |
Mar 21, 2023 | 52.42 | 52.50 | 52.19 | 52.46 | 28,567 | +0.23(+0.44%) |
Mar 20, 2023 | 52.02 | 52.33 | 52.02 | 52.23 | 45,017 | +0.53(+1.02%) |
Mar 17, 2023 | 51.93 | 52.01 | 51.66 | 51.70 | 62,852 | -0.28(-0.53%) |
Mar 16, 2023 | 51.21 | 51.99 | 51.20 | 51.98 | 461,961 | +0.93(+1.82%) |
Mar 15, 2023 | 51.05 | 51.20 | 50.71 | 51.05 | 50,152 | -1.07(-2.05%) |
Mar 14, 2023 | 51.87 | 52.14 | 51.74 | 52.13 | 83,876 | +0.13(+0.26%) |
Mar 13, 2023 | 52.02 | 52.42 | 51.91 | 51.99 | 25,569 | -0.31(-0.58%) |
Mar 10, 2023 | 52.77 | 52.97 | 52.30 | 52.30 | 59,003 | -0.79(-1.49%) |
Mar 09, 2023 | 53.62 | 53.75 | 52.99 | 53.09 | 70,044 | -0.14(-0.27%) |
Mar 08, 2023 | 53.35 | 53.41 | 53.08 | 53.23 | 57,327 | +0.44(+0.83%) |
Mar 07, 2023 | 53.47 | 53.50 | 52.75 | 52.79 | 26,346 | -0.58(-1.09%) |
Mar 06, 2023 | 53.47 | 53.55 | 53.30 | 53.38 | 20,892 | -0.14(-0.27%) |
Mar 03, 2023 | 53.13 | 53.61 | 52.99 | 53.52 | 21,364 | +0.85(+1.61%) |
Mar 02, 2023 | 52.26 | 52.67 | 52.25 | 52.67 | 40,826 | +0.15(+0.29%) |
Mar 01, 2023 | 52.52 | 52.76 | 52.42 | 52.52 | 477,043 | +0.21(+0.40%) |
Feb 28, 2023 | 52.24 | 52.53 | 52.18 | 52.31 | 1,567,939 | -0.20(-0.38%) |
Feb 27, 2023 | 52.53 | 52.56 | 52.37 | 52.51 | 155,880 | +0.43(+0.83%) |
Feb 24, 2023 | 52.03 | 52.13 | 51.91 | 52.08 | 22,648 | -0.85(-1.61%) |
Feb 23, 2023 | 52.67 | 52.93 | 52.41 | 52.93 | 32,365 | +0.36(+0.69%) |
Feb 22, 2023 | 52.86 | 52.88 | 52.46 | 52.56 | 62,324 | -0.30(-0.56%) |
Feb 21, 2023 | 53.21 | 53.32 | 52.86 | 52.86 | 135,209 | -0.69(-1.28%) |
Feb 17, 2023 | 53.37 | 53.60 | 53.20 | 53.55 | 34,129 | -0.16(-0.30%) |
Feb 16, 2023 | 53.43 | 53.99 | 53.42 | 53.71 | 42,297 | -0.03(-0.05%) |
Feb 15, 2023 | 53.54 | 53.76 | 53.43 | 53.74 | 160,615 | -0.76(-1.40%) |
Feb 14, 2023 | 54.17 | 54.70 | 54.07 | 54.50 | 92,028 | -0.12(-0.23%) |
Feb 13, 2023 | 54.20 | 54.70 | 54.20 | 54.63 | 69,407 | +0.05(+0.09%) |
Feb 10, 2023 | 54.63 | 54.63 | 54.39 | 54.58 | 69,216 | +0.08(+0.14%) |
Feb 09, 2023 | 55.14 | 55.22 | 54.41 | 54.50 | 91,873 | +0.08(+0.14%) |
Feb 08, 2023 | 54.65 | 54.74 | 54.37 | 54.43 | 28,821 | -0.49(-0.89%) |
Feb 07, 2023 | 54.13 | 54.95 | 54.07 | 54.92 | 43,316 | +0.60(+1.11%) |
Feb 06, 2023 | 54.24 | 54.34 | 53.98 | 54.31 | 34,771 | -0.46(-0.84%) |
Feb 03, 2023 | 54.88 | 55.10 | 54.65 | 54.77 | 29,883 | -0.75(-1.36%) |
Feb 02, 2023 | 55.82 | 55.82 | 55.29 | 55.53 | 91,521 | -0.24(-0.43%) |
Feb 01, 2023 | 55.26 | 55.97 | 55.00 | 55.77 | 396,028 | +0.27(+0.48%) |
Jan 31, 2023 | 55.06 | 55.53 | 54.93 | 55.50 | 2,595,319 | +0.28(+0.50%) |
Jan 30, 2023 | 55.34 | 55.55 | 55.15 | 55.22 | 54,039 | -0.30(-0.53%) |
Jan 27, 2023 | 55.40 | 55.67 | 55.31 | 55.52 | 52,451 | +0.00(+0.00%) |
Jan 26, 2023 | 55.62 | 55.62 | 55.17 | 55.52 | 42,480 | +0.01(+0.02%) |
Jan 25, 2023 | 55.10 | 55.51 | 54.99 | 55.51 | 42,253 | +0.62(+1.13%) |
Jan 24, 2023 | 54.71 | 55.03 | 54.48 | 54.89 | 26,951 | +0.22(+0.40%) |
Jan 23, 2023 | 54.35 | 54.79 | 54.28 | 54.67 | 91,250 | +0.08(+0.14%) |
Jan 20, 2023 | 54.04 | 54.61 | 53.97 | 54.59 | 44,353 | +0.61(+1.13%) |
Jan 19, 2023 | 53.88 | 54.11 | 53.76 | 53.98 | 80,340 | +0.12(+0.23%) |
Jan 18, 2023 | 54.58 | 54.72 | 53.84 | 53.85 | 137,140 | -0.12(-0.23%) |
Jan 17, 2023 | 53.89 | 54.07 | 53.85 | 53.98 | 449,561 | +0.20(+0.37%) |
Jan 13, 2023 | 53.27 | 53.83 | 53.27 | 53.78 | 84,864 | +0.30(+0.55%) |
Jan 12, 2023 | 53.08 | 53.52 | 52.65 | 53.48 | 94,241 | +1.04(+1.99%) |
Jan 11, 2023 | 52.38 | 52.44 | 52.16 | 52.44 | 2,017,093 | +0.32(+0.62%) |
Jan 10, 2023 | 51.94 | 52.13 | 51.78 | 52.12 | 42,075 | -0.04(-0.07%) |
Jan 09, 2023 | 52.33 | 52.64 | 52.13 | 52.15 | 136,515 | +0.09(+0.17%) |
Jan 06, 2023 | 51.25 | 52.13 | 50.93 | 52.07 | 70,233 | +1.21(+2.39%) |
Jan 05, 2023 | 50.87 | 51.05 | 50.71 | 50.85 | 94,050 | -0.69(-1.33%) |
Jan 04, 2023 | 51.84 | 51.84 | 51.34 | 51.54 | 102,712 | +0.11(+0.22%) |