Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 57.52 | 57.72 | 57.45 | 57.72 | 2,040,593 | +0.24(+0.42%) |
Mar 30, 2023 | 57.35 | 57.51 | 57.33 | 57.48 | 1,274,873 | +0.07(+0.12%) |
Mar 29, 2023 | 57.33 | 57.51 | 57.32 | 57.41 | 2,677,222 | -0.08(-0.13%) |
Mar 28, 2023 | 57.48 | 57.56 | 57.41 | 57.49 | 1,717,745 | -0.09(-0.15%) |
Mar 27, 2023 | 57.67 | 57.78 | 57.56 | 57.57 | 1,875,395 | -0.54(-0.93%) |
Mar 24, 2023 | 58.41 | 58.46 | 58.07 | 58.11 | 3,850,108 | -0.02(-0.03%) |
Mar 23, 2023 | 57.82 | 58.17 | 57.74 | 58.13 | 3,193,107 | +0.35(+0.60%) |
Mar 22, 2023 | 57.14 | 57.85 | 57.07 | 57.79 | 5,663,499 | +0.60(+1.04%) |
Mar 21, 2023 | 57.27 | 57.39 | 57.13 | 57.19 | 2,655,906 | -0.40(-0.70%) |
Mar 20, 2023 | 57.90 | 57.91 | 57.49 | 57.59 | 2,978,627 | -0.20(-0.35%) |
Mar 17, 2023 | 57.56 | 57.95 | 57.53 | 57.79 | 2,608,607 | +0.56(+0.98%) |
Mar 16, 2023 | 57.89 | 57.97 | 57.17 | 57.24 | 6,267,567 | -0.43(-0.75%) |
Mar 15, 2023 | 57.73 | 57.99 | 57.45 | 57.67 | 7,577,718 | +0.69(+1.22%) |
Mar 14, 2023 | 57.11 | 57.16 | 56.80 | 56.98 | 6,688,466 | -0.39(-0.69%) |
Mar 13, 2023 | 57.50 | 57.74 | 57.24 | 57.37 | 5,946,237 | +0.68(+1.21%) |
Mar 10, 2023 | 56.52 | 56.74 | 56.41 | 56.69 | 2,625,195 | +0.72(+1.29%) |
Mar 09, 2023 | 55.76 | 56.02 | 55.73 | 55.97 | 1,627,259 | +0.35(+0.62%) |
Mar 08, 2023 | 55.80 | 55.86 | 55.58 | 55.62 | 2,534,240 | -0.05(-0.09%) |
Mar 07, 2023 | 55.82 | 55.84 | 55.62 | 55.67 | 2,636,042 | -0.08(-0.14%) |
Mar 06, 2023 | 55.91 | 55.91 | 55.72 | 55.74 | 1,834,849 | -0.07(-0.12%) |
Mar 03, 2023 | 55.75 | 55.81 | 55.60 | 55.81 | 2,097,735 | +0.25(+0.45%) |
Mar 02, 2023 | 55.52 | 55.59 | 55.49 | 55.56 | 1,967,663 | -0.13(-0.24%) |
Mar 01, 2023 | 55.83 | 55.88 | 55.67 | 55.70 | 2,319,506 | -0.30(-0.54%) |
Feb 28, 2023 | 55.85 | 56.01 | 55.79 | 56.00 | 1,991,659 | +0.04(+0.07%) |
Feb 27, 2023 | 55.97 | 56.01 | 55.89 | 55.96 | 3,957,777 | +0.12(+0.22%) |
Feb 24, 2023 | 55.83 | 55.88 | 55.74 | 55.84 | 2,328,909 | -0.27(-0.48%) |
Feb 23, 2023 | 56.01 | 56.15 | 55.98 | 56.10 | 2,551,417 | +0.12(+0.22%) |
Feb 22, 2023 | 56.05 | 56.10 | 55.96 | 55.98 | 3,257,108 | +0.07(+0.12%) |
Feb 21, 2023 | 56.06 | 56.09 | 55.89 | 55.91 | 3,797,508 | -0.41(-0.73%) |
Feb 17, 2023 | 56.15 | 56.34 | 56.12 | 56.33 | 3,024,990 | +0.12(+0.22%) |
Feb 16, 2023 | 56.22 | 56.32 | 56.16 | 56.20 | 7,002,003 | -0.09(-0.15%) |
Feb 15, 2023 | 56.33 | 56.42 | 56.25 | 56.29 | 4,244,747 | -0.08(-0.14%) |
Feb 14, 2023 | 56.45 | 56.53 | 56.29 | 56.36 | 6,569,467 | -0.25(-0.44%) |
Feb 13, 2023 | 56.52 | 56.63 | 56.52 | 56.61 | 2,738,731 | +0.07(+0.12%) |
Feb 10, 2023 | 56.72 | 56.72 | 56.54 | 56.55 | 1,975,890 | -0.17(-0.30%) |
Feb 09, 2023 | 56.99 | 56.99 | 56.68 | 56.72 | 2,695,979 | -0.18(-0.32%) |
Feb 08, 2023 | 56.84 | 56.92 | 56.75 | 56.90 | 1,434,142 | +0.13(+0.24%) |
Feb 07, 2023 | 56.84 | 57.03 | 56.75 | 56.77 | 2,038,733 | -0.06(-0.10%) |
Feb 06, 2023 | 56.92 | 56.98 | 56.81 | 56.83 | 1,600,423 | -0.41(-0.72%) |
Feb 03, 2023 | 57.35 | 57.42 | 57.21 | 57.24 | 1,859,159 | -0.48(-0.83%) |
Feb 02, 2023 | 57.86 | 57.91 | 57.69 | 57.72 | 4,178,671 | +0.01(+0.02%) |
Feb 01, 2023 | 57.47 | 57.75 | 57.30 | 57.71 | 2,455,080 | +0.31(+0.54%) |
Jan 31, 2023 | 57.36 | 57.41 | 57.22 | 57.40 | 1,572,416 | +0.22(+0.39%) |
Jan 30, 2023 | 57.20 | 57.25 | 57.15 | 57.18 | 1,618,449 | -0.12(-0.22%) |
Jan 27, 2023 | 57.26 | 57.32 | 57.23 | 57.30 | 1,308,231 | -0.09(-0.15%) |
Jan 26, 2023 | 57.45 | 57.50 | 57.32 | 57.39 | 4,368,011 | -0.13(-0.23%) |
Jan 25, 2023 | 57.49 | 57.60 | 57.42 | 57.52 | 1,080,585 | +0.06(+0.10%) |
Jan 24, 2023 | 57.30 | 57.48 | 57.20 | 57.47 | 1,002,745 | +0.18(+0.32%) |
Jan 23, 2023 | 57.30 | 57.41 | 57.27 | 57.29 | 2,068,090 | -0.14(-0.25%) |
Jan 20, 2023 | 57.47 | 57.51 | 57.36 | 57.43 | 1,508,742 | -0.24(-0.42%) |
Jan 19, 2023 | 57.68 | 57.74 | 57.60 | 57.67 | 1,935,165 | -0.11(-0.18%) |
Jan 18, 2023 | 57.72 | 57.79 | 57.61 | 57.77 | 1,779,241 | +0.51(+0.89%) |
Jan 17, 2023 | 57.22 | 57.36 | 57.17 | 57.27 | 2,066,752 | -0.04(-0.07%) |
Jan 13, 2023 | 57.44 | 57.52 | 57.25 | 57.30 | 1,061,744 | -0.22(-0.38%) |
Jan 12, 2023 | 57.35 | 57.52 | 57.17 | 57.52 | 1,732,793 | +0.37(+0.65%) |
Jan 11, 2023 | 57.02 | 57.15 | 56.98 | 57.15 | 1,133,142 | +0.22(+0.39%) |
Jan 10, 2023 | 56.97 | 57.01 | 56.83 | 56.93 | 1,218,698 | -0.17(-0.30%) |
Jan 09, 2023 | 57.01 | 57.19 | 56.97 | 57.10 | 1,956,640 | +0.11(+0.18%) |
Jan 06, 2023 | 56.52 | 57.02 | 56.46 | 57.00 | 1,513,006 | +0.55(+0.97%) |
Jan 05, 2023 | 56.30 | 56.49 | 56.23 | 56.45 | 1,422,771 | -0.09(-0.15%) |
Jan 04, 2023 | 56.59 | 56.63 | 56.45 | 56.54 | 1,816,108 | +0.25(+0.44%) |