Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 57.41 | 57.87 | 57.32 | 57.75 | 1,301,986 | +0.72(+1.26%) |
Mar 30, 2023 | 56.76 | 57.05 | 56.53 | 57.03 | 854,913 | +0.40(+0.70%) |
Mar 29, 2023 | 56.35 | 56.65 | 56.23 | 56.63 | 1,070,442 | +1.02(+1.83%) |
Mar 28, 2023 | 55.17 | 55.64 | 55.03 | 55.62 | 941,308 | +0.26(+0.47%) |
Mar 27, 2023 | 55.10 | 55.63 | 54.78 | 55.36 | 1,245,917 | +1.06(+1.94%) |
Mar 24, 2023 | 52.89 | 54.39 | 52.60 | 54.31 | 1,066,071 | +0.78(+1.45%) |
Mar 23, 2023 | 54.03 | 54.43 | 53.24 | 53.53 | 995,282 | -0.66(-1.21%) |
Mar 22, 2023 | 55.74 | 55.94 | 54.17 | 54.19 | 1,069,801 | -1.57(-2.82%) |
Mar 21, 2023 | 56.12 | 56.28 | 55.67 | 55.76 | 1,182,057 | +0.76(+1.38%) |
Mar 20, 2023 | 53.80 | 55.28 | 53.76 | 55.00 | 1,162,966 | +1.66(+3.12%) |
Mar 17, 2023 | 55.33 | 55.33 | 53.27 | 53.34 | 2,789,291 | -2.27(-4.08%) |
Mar 16, 2023 | 53.67 | 55.92 | 53.32 | 55.61 | 1,462,194 | +1.55(+2.87%) |
Mar 15, 2023 | 54.38 | 54.86 | 53.27 | 54.06 | 1,268,626 | -1.96(-3.50%) |
Mar 14, 2023 | 56.58 | 56.80 | 55.48 | 56.02 | 1,099,571 | +0.74(+1.33%) |
Mar 13, 2023 | 55.90 | 56.09 | 54.86 | 55.28 | 1,084,166 | -1.80(-3.16%) |
Mar 10, 2023 | 57.47 | 57.79 | 56.73 | 57.08 | 1,049,866 | -0.82(-1.41%) |
Mar 09, 2023 | 58.65 | 58.95 | 57.70 | 57.90 | 833,186 | -0.68(-1.16%) |
Mar 08, 2023 | 59.55 | 59.92 | 58.52 | 58.58 | 776,131 | -0.88(-1.47%) |
Mar 07, 2023 | 60.93 | 61.08 | 59.43 | 59.45 | 921,268 | -1.59(-2.61%) |
Mar 06, 2023 | 61.57 | 61.82 | 60.99 | 61.04 | 915,446 | -0.43(-0.70%) |
Mar 03, 2023 | 61.23 | 61.51 | 60.73 | 61.47 | 502,991 | +0.32(+0.52%) |
Mar 02, 2023 | 60.76 | 61.15 | 60.45 | 61.15 | 707,868 | +0.19(+0.31%) |
Mar 01, 2023 | 60.47 | 61.11 | 60.46 | 60.96 | 523,699 | +0.16(+0.26%) |
Feb 28, 2023 | 60.70 | 61.07 | 60.65 | 60.81 | 1,403,067 | +0.19(+0.31%) |
Feb 27, 2023 | 61.11 | 61.37 | 60.53 | 60.62 | 451,420 | -0.18(-0.29%) |
Feb 24, 2023 | 60.02 | 60.86 | 59.56 | 60.80 | 705,984 | +0.38(+0.63%) |
Feb 23, 2023 | 60.52 | 60.84 | 60.07 | 60.42 | 650,702 | +0.06(+0.10%) |
Feb 22, 2023 | 60.26 | 60.81 | 60.14 | 60.36 | 385,074 | -0.14(-0.23%) |
Feb 21, 2023 | 61.35 | 61.35 | 60.25 | 60.50 | 566,206 | -0.66(-1.09%) |
Feb 17, 2023 | 61.28 | 61.28 | 60.77 | 61.16 | 643,448 | -0.15(-0.24%) |
Feb 16, 2023 | 61.53 | 61.92 | 61.00 | 61.31 | 520,545 | -0.49(-0.79%) |
Feb 15, 2023 | 61.11 | 61.91 | 60.80 | 61.80 | 3,271,392 | +0.37(+0.60%) |
Feb 14, 2023 | 62.05 | 62.33 | 61.37 | 61.43 | 897,304 | -0.79(-1.26%) |
Feb 13, 2023 | 61.64 | 62.33 | 61.58 | 62.22 | 749,588 | +0.40(+0.64%) |
Feb 10, 2023 | 61.37 | 61.88 | 61.11 | 61.82 | 896,742 | +0.42(+0.68%) |
Feb 09, 2023 | 61.96 | 62.88 | 61.37 | 61.40 | 922,653 | -0.31(-0.50%) |
Feb 08, 2023 | 62.06 | 62.37 | 61.71 | 61.71 | 904,117 | -0.69(-1.10%) |
Feb 07, 2023 | 60.70 | 62.65 | 60.70 | 62.39 | 951,588 | +1.30(+2.13%) |
Feb 06, 2023 | 59.77 | 61.43 | 59.57 | 61.09 | 1,149,207 | +1.33(+2.23%) |
Feb 03, 2023 | 59.76 | 59.95 | 59.38 | 59.76 | 1,039,663 | -0.08(-0.13%) |
Feb 02, 2023 | 60.06 | 60.25 | 58.99 | 59.84 | 1,050,204 | -0.36(-0.59%) |
Feb 01, 2023 | 60.48 | 60.80 | 59.72 | 60.20 | 781,117 | -0.93(-1.53%) |
Jan 31, 2023 | 60.15 | 61.14 | 59.70 | 61.13 | 733,572 | +1.05(+1.75%) |
Jan 30, 2023 | 60.47 | 61.11 | 60.04 | 60.08 | 472,880 | -0.57(-0.93%) |
Jan 27, 2023 | 60.62 | 60.93 | 60.20 | 60.64 | 529,125 | -0.16(-0.26%) |
Jan 26, 2023 | 60.32 | 60.84 | 60.22 | 60.80 | 507,562 | +0.56(+0.92%) |
Jan 25, 2023 | 59.67 | 60.29 | 59.52 | 60.25 | 485,498 | +0.36(+0.60%) |
Jan 24, 2023 | 59.28 | 59.98 | 59.01 | 59.89 | 602,130 | +0.65(+1.09%) |
Jan 23, 2023 | 58.78 | 59.40 | 58.52 | 59.24 | 508,278 | +0.62(+1.05%) |
Jan 20, 2023 | 57.87 | 58.64 | 57.20 | 58.63 | 780,284 | +0.88(+1.53%) |
Jan 19, 2023 | 57.77 | 58.13 | 57.54 | 57.74 | 767,161 | -0.40(-0.68%) |
Jan 18, 2023 | 59.04 | 59.25 | 58.02 | 58.14 | 851,911 | -0.88(-1.48%) |
Jan 17, 2023 | 59.94 | 59.94 | 58.92 | 59.01 | 657,989 | -0.87(-1.44%) |
Jan 13, 2023 | 59.14 | 59.94 | 59.05 | 59.88 | 518,286 | +0.34(+0.57%) |
Jan 12, 2023 | 59.79 | 59.84 | 59.43 | 59.54 | 631,069 | +0.05(+0.08%) |
Jan 11, 2023 | 58.81 | 59.51 | 58.66 | 59.49 | 606,345 | +0.79(+1.34%) |
Jan 10, 2023 | 58.68 | 58.91 | 58.36 | 58.71 | 707,113 | +0.07(+0.12%) |
Jan 09, 2023 | 60.07 | 60.07 | 58.60 | 58.64 | 804,457 | -1.49(-2.48%) |
Jan 06, 2023 | 59.35 | 60.20 | 59.35 | 60.13 | 703,044 | +1.25(+2.13%) |
Jan 05, 2023 | 58.74 | 58.90 | 58.23 | 58.87 | 714,643 | -0.06(-0.10%) |
Jan 04, 2023 | 58.68 | 59.42 | 58.50 | 58.93 | 792,044 | +0.68(+1.16%) |