Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 54.02 | 54.88 | 53.96 | 54.71 | 75,231 | +0.96(+1.79%) |
Mar 30, 2023 | 54.00 | 54.70 | 53.27 | 53.75 | 49,120 | -0.20(-0.37%) |
Mar 29, 2023 | 53.80 | 53.95 | 53.21 | 53.95 | 37,129 | +0.65(+1.22%) |
Mar 28, 2023 | 53.18 | 53.87 | 52.93 | 53.30 | 37,596 | -0.16(-0.30%) |
Mar 27, 2023 | 53.13 | 53.80 | 52.77 | 53.46 | 32,963 | +0.82(+1.56%) |
Mar 24, 2023 | 51.33 | 52.64 | 51.18 | 52.64 | 43,288 | +0.70(+1.35%) |
Mar 23, 2023 | 52.68 | 52.74 | 51.50 | 51.94 | 50,986 | -0.54(-1.03%) |
Mar 22, 2023 | 53.46 | 53.91 | 52.21 | 52.48 | 48,815 | -1.08(-2.02%) |
Mar 21, 2023 | 52.01 | 53.65 | 51.95 | 53.56 | 58,487 | +2.39(+4.67%) |
Mar 20, 2023 | 50.49 | 51.45 | 50.27 | 51.17 | 67,039 | +1.02(+2.03%) |
Mar 17, 2023 | 51.83 | 51.83 | 49.93 | 50.15 | 180,474 | -2.08(-3.98%) |
Mar 16, 2023 | 50.87 | 52.71 | 50.68 | 52.23 | 61,116 | +0.60(+1.16%) |
Mar 15, 2023 | 52.42 | 52.42 | 50.42 | 51.63 | 72,826 | -1.94(-3.62%) |
Mar 14, 2023 | 53.52 | 54.21 | 52.82 | 53.57 | 40,811 | +1.40(+2.68%) |
Mar 13, 2023 | 52.39 | 53.57 | 51.91 | 52.17 | 58,113 | -1.15(-2.16%) |
Mar 10, 2023 | 53.59 | 53.70 | 52.40 | 53.32 | 72,064 | -0.51(-0.95%) |
Mar 09, 2023 | 56.00 | 56.24 | 53.83 | 53.83 | 40,257 | -2.03(-3.63%) |
Mar 08, 2023 | 55.70 | 55.98 | 54.93 | 55.86 | 45,330 | +0.13(+0.23%) |
Mar 07, 2023 | 54.75 | 56.18 | 54.75 | 55.73 | 45,439 | +0.90(+1.64%) |
Mar 06, 2023 | 55.83 | 56.37 | 54.32 | 54.83 | 82,146 | -1.00(-1.79%) |
Mar 03, 2023 | 55.99 | 56.29 | 55.48 | 55.83 | 45,332 | +0.03(+0.05%) |
Mar 02, 2023 | 55.27 | 55.98 | 54.81 | 55.80 | 23,161 | +0.15(+0.27%) |
Mar 01, 2023 | 53.90 | 55.97 | 53.90 | 55.65 | 48,242 | +1.85(+3.44%) |
Feb 28, 2023 | 54.11 | 54.47 | 53.58 | 53.80 | 73,092 | -0.16(-0.30%) |
Feb 27, 2023 | 55.71 | 56.50 | 53.95 | 53.96 | 56,022 | -1.53(-2.76%) |
Feb 24, 2023 | 54.32 | 55.55 | 54.32 | 55.49 | 47,233 | +0.37(+0.67%) |
Feb 23, 2023 | 55.13 | 55.67 | 54.24 | 55.12 | 41,022 | +0.36(+0.66%) |
Feb 22, 2023 | 55.17 | 55.63 | 53.95 | 54.76 | 45,209 | -0.04(-0.07%) |
Feb 21, 2023 | 53.41 | 55.17 | 52.75 | 54.80 | 65,775 | +1.20(+2.24%) |
Feb 17, 2023 | 54.71 | 55.60 | 53.51 | 53.60 | 81,735 | -0.94(-1.72%) |
Feb 16, 2023 | 56.01 | 57.19 | 53.25 | 54.54 | 149,625 | -3.58(-6.16%) |
Feb 15, 2023 | 57.42 | 58.28 | 56.61 | 58.12 | 40,129 | +0.10(+0.17%) |
Feb 14, 2023 | 57.20 | 58.13 | 56.79 | 58.02 | 28,973 | +0.78(+1.36%) |
Feb 13, 2023 | 56.48 | 57.53 | 56.38 | 57.24 | 46,272 | +1.10(+1.96%) |
Feb 10, 2023 | 56.05 | 56.54 | 55.96 | 56.14 | 42,475 | +0.03(+0.05%) |
Feb 09, 2023 | 56.74 | 57.27 | 55.67 | 56.11 | 75,593 | -0.41(-0.73%) |
Feb 08, 2023 | 56.01 | 56.81 | 56.01 | 56.52 | 25,594 | +0.09(+0.16%) |
Feb 07, 2023 | 55.63 | 56.62 | 55.28 | 56.43 | 34,333 | +0.36(+0.64%) |
Feb 06, 2023 | 56.23 | 56.35 | 55.61 | 56.07 | 35,305 | -0.27(-0.48%) |
Feb 03, 2023 | 57.49 | 57.79 | 56.19 | 56.34 | 55,101 | -1.43(-2.48%) |
Feb 02, 2023 | 56.54 | 57.87 | 55.71 | 57.77 | 51,394 | +1.23(+2.18%) |
Feb 01, 2023 | 57.49 | 57.90 | 56.27 | 56.54 | 44,310 | -1.24(-2.15%) |
Jan 31, 2023 | 55.85 | 57.87 | 55.38 | 57.78 | 50,163 | +1.97(+3.53%) |
Jan 30, 2023 | 56.24 | 56.34 | 55.61 | 55.81 | 26,208 | -0.38(-0.68%) |
Jan 27, 2023 | 55.40 | 56.81 | 55.10 | 56.19 | 43,804 | +0.43(+0.77%) |
Jan 26, 2023 | 55.19 | 55.76 | 54.68 | 55.76 | 26,919 | +0.72(+1.31%) |
Jan 25, 2023 | 53.97 | 55.09 | 53.51 | 55.04 | 36,686 | +0.80(+1.47%) |
Jan 24, 2023 | 54.89 | 54.89 | 53.80 | 54.24 | 65,942 | -0.17(-0.31%) |
Jan 23, 2023 | 54.35 | 54.97 | 54.16 | 54.41 | 45,526 | +0.29(+0.54%) |
Jan 20, 2023 | 54.55 | 54.55 | 53.50 | 54.12 | 87,217 | +0.09(+0.17%) |
Jan 19, 2023 | 54.50 | 54.72 | 53.90 | 54.03 | 42,824 | -0.88(-1.60%) |
Jan 18, 2023 | 56.61 | 56.95 | 54.53 | 54.91 | 40,208 | -1.27(-2.26%) |
Jan 17, 2023 | 57.82 | 57.82 | 55.94 | 56.18 | 60,067 | -1.22(-2.13%) |
Jan 13, 2023 | 55.91 | 57.46 | 55.91 | 57.40 | 29,942 | +1.30(+2.32%) |
Jan 12, 2023 | 56.39 | 56.98 | 55.51 | 56.10 | 50,295 | -0.07(-0.12%) |
Jan 11, 2023 | 54.21 | 57.01 | 54.21 | 56.17 | 69,112 | +2.76(+5.17%) |
Jan 10, 2023 | 52.14 | 53.63 | 52.14 | 53.41 | 32,026 | +0.91(+1.73%) |
Jan 09, 2023 | 53.07 | 53.41 | 51.97 | 52.50 | 43,914 | +0.23(+0.44%) |
Jan 06, 2023 | 50.78 | 52.60 | 50.78 | 52.27 | 43,957 | +1.87(+3.71%) |
Jan 05, 2023 | 48.98 | 50.70 | 48.98 | 50.40 | 24,067 | +0.82(+1.65%) |
Jan 04, 2023 | 50.00 | 50.19 | 48.93 | 49.58 | 52,552 | +0.07(+0.14%) |