Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 55.01 | 55.60 | 54.82 | 55.55 | 305,326 | +0.74(+1.35%) |
Mar 30, 2023 | 54.96 | 55.23 | 54.47 | 54.81 | 241,160 | +0.29(+0.54%) |
Mar 29, 2023 | 54.44 | 54.65 | 54.32 | 54.51 | 344,762 | +0.40(+0.74%) |
Mar 28, 2023 | 53.49 | 54.39 | 53.49 | 54.11 | 244,320 | +0.44(+0.82%) |
Mar 27, 2023 | 53.64 | 54.21 | 53.11 | 53.68 | 405,576 | +0.54(+1.02%) |
Mar 24, 2023 | 51.90 | 53.17 | 51.71 | 53.13 | 300,464 | +0.96(+1.85%) |
Mar 23, 2023 | 52.37 | 53.31 | 51.81 | 52.17 | 488,357 | +0.04(+0.07%) |
Mar 22, 2023 | 53.88 | 53.90 | 52.13 | 52.13 | 411,960 | -1.77(-3.27%) |
Mar 21, 2023 | 53.69 | 54.08 | 53.35 | 53.89 | 414,122 | +0.50(+0.93%) |
Mar 20, 2023 | 52.64 | 53.97 | 52.64 | 53.40 | 443,646 | +1.03(+1.97%) |
Mar 17, 2023 | 53.19 | 53.28 | 51.87 | 52.37 | 1,777,814 | -0.87(-1.63%) |
Mar 16, 2023 | 51.82 | 53.32 | 51.46 | 53.24 | 571,146 | +0.85(+1.62%) |
Mar 15, 2023 | 52.45 | 52.92 | 51.57 | 52.39 | 636,007 | -0.73(-1.38%) |
Mar 14, 2023 | 53.50 | 53.78 | 52.43 | 53.12 | 675,716 | +0.28(+0.52%) |
Mar 13, 2023 | 52.19 | 53.75 | 51.60 | 52.85 | 675,878 | +0.05(+0.09%) |
Mar 10, 2023 | 53.70 | 53.74 | 52.53 | 52.80 | 517,452 | -1.52(-2.79%) |
Mar 09, 2023 | 55.43 | 55.76 | 54.27 | 54.31 | 382,331 | -0.99(-1.79%) |
Mar 08, 2023 | 55.27 | 55.86 | 54.95 | 55.31 | 362,528 | -0.08(-0.14%) |
Mar 07, 2023 | 55.58 | 55.81 | 55.11 | 55.38 | 475,325 | -0.09(-0.15%) |
Mar 06, 2023 | 55.82 | 56.04 | 55.21 | 55.47 | 645,192 | -0.62(-1.11%) |
Mar 03, 2023 | 55.37 | 56.37 | 55.15 | 56.09 | 462,026 | +0.67(+1.20%) |
Mar 02, 2023 | 54.74 | 55.45 | 54.46 | 55.42 | 340,266 | +0.65(+1.18%) |
Mar 01, 2023 | 54.38 | 54.98 | 54.30 | 54.77 | 537,302 | +0.12(+0.23%) |
Feb 28, 2023 | 55.10 | 55.78 | 54.64 | 54.65 | 854,874 | -0.48(-0.87%) |
Feb 27, 2023 | 55.68 | 56.20 | 55.08 | 55.13 | 608,242 | -0.21(-0.38%) |
Feb 24, 2023 | 54.87 | 55.77 | 54.65 | 55.34 | 592,514 | +0.31(+0.57%) |
Feb 23, 2023 | 55.06 | 55.30 | 54.59 | 55.02 | 433,371 | +0.32(+0.59%) |
Feb 22, 2023 | 53.67 | 55.35 | 53.66 | 54.70 | 595,833 | +0.97(+1.81%) |
Feb 21, 2023 | 55.11 | 55.23 | 53.63 | 53.72 | 712,895 | -1.81(-3.26%) |
Feb 17, 2023 | 55.39 | 55.74 | 54.78 | 55.54 | 641,721 | -0.10(-0.17%) |
Feb 16, 2023 | 55.76 | 56.56 | 55.39 | 55.63 | 596,096 | -0.45(-0.80%) |
Feb 15, 2023 | 55.51 | 56.17 | 54.93 | 56.08 | 368,120 | +0.28(+0.50%) |
Feb 14, 2023 | 56.07 | 56.52 | 55.49 | 55.80 | 419,315 | -0.29(-0.51%) |
Feb 13, 2023 | 55.66 | 56.19 | 55.55 | 56.09 | 336,638 | +0.20(+0.36%) |
Feb 10, 2023 | 55.29 | 56.04 | 55.23 | 55.89 | 379,706 | +1.00(+1.83%) |
Feb 09, 2023 | 55.76 | 56.02 | 54.85 | 54.89 | 539,664 | -0.65(-1.17%) |
Feb 08, 2023 | 56.06 | 56.49 | 55.07 | 55.54 | 517,288 | -0.62(-1.10%) |
Feb 07, 2023 | 56.02 | 56.17 | 54.92 | 56.16 | 604,425 | +0.36(+0.65%) |
Feb 06, 2023 | 56.01 | 56.63 | 54.77 | 55.79 | 695,580 | -1.14(-2.01%) |
Feb 03, 2023 | 55.28 | 58.02 | 54.93 | 56.94 | 1,315,038 | +1.62(+2.93%) |
Feb 02, 2023 | 54.97 | 55.93 | 54.68 | 55.32 | 701,801 | +0.76(+1.40%) |
Feb 01, 2023 | 54.97 | 55.19 | 54.00 | 54.55 | 733,791 | -0.84(-1.52%) |
Jan 31, 2023 | 54.30 | 55.39 | 53.93 | 55.39 | 2,019,874 | +1.23(+2.27%) |
Jan 30, 2023 | 54.29 | 54.98 | 54.06 | 54.16 | 594,852 | -0.33(-0.61%) |
Jan 27, 2023 | 54.77 | 55.08 | 54.30 | 54.50 | 576,969 | -0.28(-0.50%) |
Jan 26, 2023 | 55.16 | 55.32 | 53.88 | 54.77 | 694,973 | -0.34(-0.62%) |
Jan 25, 2023 | 56.02 | 56.09 | 54.89 | 55.12 | 631,603 | -1.35(-2.40%) |
Jan 24, 2023 | 56.67 | 56.84 | 55.72 | 56.47 | 527,862 | -0.15(-0.27%) |
Jan 23, 2023 | 56.52 | 56.92 | 56.28 | 56.62 | 497,463 | +0.45(+0.80%) |
Jan 20, 2023 | 56.17 | 56.33 | 54.95 | 56.17 | 535,251 | +0.09(+0.15%) |
Jan 19, 2023 | 55.64 | 56.25 | 55.55 | 56.09 | 676,917 | +0.37(+0.67%) |
Jan 18, 2023 | 57.68 | 58.17 | 55.71 | 55.72 | 578,608 | -1.91(-3.31%) |
Jan 17, 2023 | 58.48 | 59.18 | 57.52 | 57.63 | 673,503 | -1.34(-2.27%) |
Jan 13, 2023 | 58.57 | 59.05 | 58.13 | 58.96 | 325,595 | +0.10(+0.18%) |
Jan 12, 2023 | 58.57 | 59.06 | 58.27 | 58.86 | 392,175 | +0.56(+0.97%) |
Jan 11, 2023 | 58.36 | 58.82 | 57.55 | 58.29 | 466,327 | +0.22(+0.38%) |
Jan 10, 2023 | 57.83 | 58.09 | 56.60 | 58.07 | 664,973 | +0.32(+0.56%) |
Jan 09, 2023 | 58.20 | 58.93 | 57.70 | 57.75 | 529,462 | +0.03(+0.05%) |
Jan 06, 2023 | 57.95 | 58.66 | 57.42 | 57.72 | 784,385 | +0.23(+0.40%) |
Jan 05, 2023 | 58.23 | 58.43 | 57.18 | 57.49 | 726,262 | -1.14(-1.95%) |
Jan 04, 2023 | 57.74 | 59.05 | 57.38 | 58.64 | 656,229 | +0.94(+1.62%) |