Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 54.95 | 55.26 | 53.48 | 54.26 | 773,825 | +0.23(+0.42%) |
Mar 30, 2023 | 55.82 | 55.82 | 53.83 | 54.04 | 1,354,802 | -0.88(-1.59%) |
Mar 29, 2023 | 54.79 | 54.97 | 53.43 | 54.91 | 412,104 | +1.01(+1.88%) |
Mar 28, 2023 | 53.54 | 54.77 | 53.02 | 53.90 | 390,649 | +0.01(+0.02%) |
Mar 27, 2023 | 55.32 | 55.63 | 53.84 | 53.89 | 504,747 | +0.52(+0.98%) |
Mar 24, 2023 | 51.19 | 53.47 | 50.57 | 53.37 | 881,720 | +1.71(+3.31%) |
Mar 23, 2023 | 53.63 | 54.50 | 51.22 | 51.66 | 1,028,544 | -1.65(-3.10%) |
Mar 22, 2023 | 57.03 | 58.66 | 53.23 | 53.31 | 983,894 | -4.04(-7.05%) |
Mar 21, 2023 | 56.08 | 58.44 | 56.01 | 57.35 | 1,948,258 | +4.09(+7.68%) |
Mar 20, 2023 | 55.47 | 56.42 | 52.75 | 53.26 | 1,181,265 | -0.67(-1.24%) |
Mar 17, 2023 | 55.31 | 55.31 | 53.28 | 53.93 | 1,919,179 | -2.33(-4.14%) |
Mar 16, 2023 | 54.58 | 57.64 | 54.30 | 56.26 | 2,288,581 | +0.97(+1.76%) |
Mar 15, 2023 | 52.95 | 55.66 | 52.06 | 55.29 | 1,934,213 | +1.00(+1.85%) |
Mar 14, 2023 | 59.60 | 61.79 | 53.20 | 54.28 | 1,759,410 | -1.82(-3.24%) |
Mar 13, 2023 | 55.61 | 59.65 | 51.43 | 56.10 | 2,675,712 | -2.81(-4.78%) |
Mar 10, 2023 | 59.43 | 61.88 | 57.07 | 58.92 | 1,908,720 | -2.27(-3.71%) |
Mar 09, 2023 | 65.43 | 65.60 | 60.79 | 61.19 | 1,506,060 | -5.04(-7.61%) |
Mar 08, 2023 | 67.11 | 67.25 | 65.29 | 66.22 | 1,042,651 | -0.83(-1.23%) |
Mar 07, 2023 | 69.94 | 69.94 | 66.99 | 67.05 | 645,205 | -3.43(-4.87%) |
Mar 06, 2023 | 71.73 | 72.42 | 70.20 | 70.48 | 542,180 | -1.45(-2.01%) |
Mar 03, 2023 | 71.62 | 72.07 | 70.84 | 71.93 | 304,856 | +0.74(+1.04%) |
Mar 02, 2023 | 71.86 | 71.86 | 70.26 | 71.19 | 399,548 | -1.46(-2.00%) |
Mar 01, 2023 | 72.18 | 72.78 | 71.33 | 72.65 | 458,132 | -0.24(-0.32%) |
Feb 28, 2023 | 73.70 | 74.07 | 72.86 | 72.88 | 599,513 | -0.83(-1.12%) |
Feb 27, 2023 | 74.32 | 74.72 | 73.39 | 73.71 | 463,834 | +0.36(+0.50%) |
Feb 24, 2023 | 73.11 | 73.45 | 72.16 | 73.35 | 412,162 | -0.21(-0.28%) |
Feb 23, 2023 | 73.83 | 74.05 | 72.73 | 73.55 | 381,781 | +0.51(+0.70%) |
Feb 22, 2023 | 73.42 | 74.01 | 71.96 | 73.04 | 916,952 | -0.29(-0.39%) |
Feb 21, 2023 | 76.17 | 76.17 | 72.62 | 73.33 | 773,525 | -3.70(-4.80%) |
Feb 17, 2023 | 77.20 | 77.20 | 75.58 | 77.03 | 813,530 | -0.34(-0.45%) |
Feb 16, 2023 | 77.64 | 78.30 | 76.46 | 77.37 | 714,559 | -1.33(-1.69%) |
Feb 15, 2023 | 77.93 | 79.17 | 77.49 | 78.70 | 398,841 | +0.24(+0.30%) |
Feb 14, 2023 | 78.76 | 79.37 | 77.70 | 78.46 | 243,240 | -0.43(-0.55%) |
Feb 13, 2023 | 78.36 | 79.19 | 77.09 | 78.89 | 447,317 | +0.38(+0.49%) |
Feb 10, 2023 | 78.54 | 78.96 | 77.76 | 78.51 | 475,626 | -0.39(-0.50%) |
Feb 09, 2023 | 80.98 | 81.40 | 78.57 | 78.90 | 450,372 | -1.73(-2.15%) |
Feb 08, 2023 | 80.96 | 81.65 | 80.26 | 80.64 | 380,097 | -0.81(-0.99%) |
Feb 07, 2023 | 79.54 | 81.63 | 79.05 | 81.44 | 637,686 | +1.42(+1.77%) |
Feb 06, 2023 | 79.98 | 80.67 | 79.14 | 80.03 | 426,528 | -0.55(-0.68%) |
Feb 03, 2023 | 79.93 | 81.20 | 76.93 | 80.58 | 539,756 | -0.10(-0.12%) |
Feb 02, 2023 | 77.43 | 81.14 | 77.27 | 80.67 | 735,088 | +3.53(+4.58%) |
Feb 01, 2023 | 76.63 | 77.98 | 75.89 | 77.14 | 905,551 | -0.09(-0.11%) |
Jan 31, 2023 | 74.53 | 77.28 | 74.03 | 77.23 | 531,562 | +2.69(+3.61%) |
Jan 30, 2023 | 74.85 | 75.19 | 74.12 | 74.54 | 478,345 | -0.52(-0.69%) |
Jan 27, 2023 | 74.83 | 75.55 | 73.87 | 75.06 | 439,128 | +0.63(+0.84%) |
Jan 26, 2023 | 73.94 | 74.85 | 73.32 | 74.44 | 549,138 | +1.16(+1.58%) |
Jan 25, 2023 | 72.60 | 73.51 | 71.77 | 73.28 | 762,277 | +0.31(+0.43%) |
Jan 24, 2023 | 73.40 | 73.82 | 72.62 | 72.96 | 477,539 | -0.67(-0.91%) |
Jan 23, 2023 | 71.36 | 73.84 | 71.35 | 73.63 | 586,400 | +2.48(+3.49%) |
Jan 20, 2023 | 69.56 | 71.21 | 69.11 | 71.15 | 471,453 | +2.24(+3.25%) |
Jan 19, 2023 | 67.66 | 69.11 | 66.71 | 68.91 | 701,123 | +1.15(+1.69%) |
Jan 18, 2023 | 70.63 | 73.71 | 67.74 | 67.77 | 1,437,359 | -6.50(-8.76%) |
Jan 17, 2023 | 73.45 | 75.03 | 73.21 | 74.27 | 774,847 | +0.66(+0.89%) |
Jan 13, 2023 | 72.78 | 73.93 | 70.95 | 73.61 | 441,300 | +0.29(+0.40%) |
Jan 12, 2023 | 72.66 | 74.02 | 72.22 | 73.32 | 852,871 | +1.21(+1.67%) |
Jan 11, 2023 | 73.37 | 73.38 | 71.76 | 72.11 | 921,346 | -0.68(-0.93%) |
Jan 10, 2023 | 72.34 | 73.08 | 71.35 | 72.79 | 373,449 | +0.47(+0.65%) |
Jan 09, 2023 | 72.62 | 73.04 | 71.60 | 72.32 | 397,583 | -0.02(-0.03%) |
Jan 06, 2023 | 70.64 | 72.82 | 70.42 | 72.34 | 340,138 | +2.18(+3.10%) |
Jan 05, 2023 | 70.73 | 70.81 | 69.49 | 70.16 | 562,474 | -1.29(-1.80%) |
Jan 04, 2023 | 70.72 | 71.91 | 70.72 | 71.44 | 549,755 | +1.49(+2.13%) |