Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 54.10 | 55.20 | 54.02 | 55.12 | 1,589,446 | +1.13(+2.09%) |
Mar 30, 2023 | 54.68 | 55.49 | 53.80 | 54.00 | 919,547 | -0.21(-0.39%) |
Mar 29, 2023 | 54.22 | 54.33 | 53.58 | 54.21 | 1,375,366 | +0.55(+1.03%) |
Mar 28, 2023 | 52.89 | 53.73 | 52.85 | 53.66 | 1,140,411 | +0.85(+1.62%) |
Mar 27, 2023 | 52.72 | 53.05 | 52.28 | 52.80 | 1,759,801 | +0.55(+1.06%) |
Mar 24, 2023 | 51.73 | 52.31 | 51.45 | 52.25 | 1,158,839 | +0.22(+0.43%) |
Mar 23, 2023 | 52.89 | 52.94 | 51.71 | 52.03 | 1,258,130 | -0.95(-1.80%) |
Mar 22, 2023 | 53.75 | 54.07 | 52.97 | 52.98 | 1,124,679 | -0.65(-1.21%) |
Mar 21, 2023 | 53.67 | 54.07 | 53.38 | 53.63 | 2,034,302 | +0.46(+0.86%) |
Mar 20, 2023 | 52.75 | 53.70 | 52.55 | 53.17 | 1,717,372 | +0.68(+1.30%) |
Mar 17, 2023 | 52.84 | 52.84 | 52.13 | 52.49 | 3,880,782 | -0.68(-1.28%) |
Mar 16, 2023 | 51.43 | 53.43 | 51.43 | 53.17 | 2,169,529 | +1.34(+2.59%) |
Mar 15, 2023 | 51.56 | 52.00 | 51.04 | 51.83 | 2,851,670 | -0.84(-1.59%) |
Mar 14, 2023 | 52.36 | 53.20 | 52.08 | 52.67 | 1,960,310 | +1.06(+2.06%) |
Mar 13, 2023 | 52.17 | 52.20 | 51.29 | 51.61 | 2,433,374 | -1.15(-2.18%) |
Mar 10, 2023 | 53.74 | 54.03 | 52.52 | 52.76 | 2,159,116 | -1.33(-2.47%) |
Mar 09, 2023 | 55.69 | 55.84 | 53.98 | 54.09 | 1,522,067 | -1.51(-2.71%) |
Mar 08, 2023 | 55.81 | 56.01 | 55.20 | 55.60 | 1,553,104 | -0.04(-0.07%) |
Mar 07, 2023 | 55.69 | 56.34 | 55.50 | 55.64 | 2,659,829 | +0.04(+0.07%) |
Mar 06, 2023 | 56.38 | 56.69 | 55.56 | 55.60 | 3,146,753 | -0.76(-1.35%) |
Mar 03, 2023 | 56.38 | 56.56 | 55.71 | 56.36 | 2,957,071 | +0.11(+0.19%) |
Mar 02, 2023 | 55.45 | 56.44 | 55.32 | 56.26 | 2,331,119 | +0.77(+1.39%) |
Mar 01, 2023 | 55.01 | 55.72 | 54.65 | 55.48 | 1,747,727 | +0.13(+0.23%) |
Feb 28, 2023 | 55.71 | 56.11 | 54.99 | 55.36 | 3,745,153 | -0.14(-0.26%) |
Feb 27, 2023 | 56.57 | 56.64 | 55.20 | 55.50 | 2,489,181 | -0.11(-0.19%) |
Feb 24, 2023 | 53.83 | 55.73 | 53.63 | 55.61 | 1,671,244 | +1.22(+2.24%) |
Feb 23, 2023 | 53.64 | 54.43 | 53.02 | 54.39 | 2,036,205 | -0.40(-0.72%) |
Feb 22, 2023 | 54.33 | 55.29 | 54.33 | 54.79 | 1,987,693 | +0.36(+0.66%) |
Feb 21, 2023 | 56.24 | 56.83 | 54.40 | 54.43 | 1,690,340 | -2.43(-4.27%) |
Feb 17, 2023 | 55.78 | 56.93 | 55.74 | 56.86 | 1,635,256 | +0.91(+1.62%) |
Feb 16, 2023 | 55.27 | 56.26 | 54.98 | 55.95 | 1,740,226 | -0.01(-0.02%) |
Feb 15, 2023 | 55.07 | 56.07 | 54.88 | 55.96 | 1,674,586 | +0.47(+0.85%) |
Feb 14, 2023 | 55.06 | 55.69 | 54.50 | 55.48 | 1,352,168 | +0.23(+0.42%) |
Feb 13, 2023 | 54.52 | 55.27 | 54.28 | 55.25 | 1,137,383 | +0.98(+1.80%) |
Feb 10, 2023 | 53.84 | 54.42 | 53.65 | 54.28 | 1,473,183 | +0.14(+0.25%) |
Feb 09, 2023 | 54.33 | 54.84 | 54.09 | 54.14 | 1,282,592 | +0.09(+0.16%) |
Feb 08, 2023 | 53.73 | 54.49 | 53.37 | 54.05 | 1,686,397 | -0.13(-0.23%) |
Feb 07, 2023 | 54.01 | 54.49 | 53.23 | 54.18 | 1,945,347 | -0.31(-0.57%) |
Feb 06, 2023 | 55.10 | 55.10 | 54.18 | 54.49 | 2,106,427 | -1.05(-1.90%) |
Feb 03, 2023 | 56.30 | 56.36 | 55.48 | 55.54 | 1,653,918 | -1.21(-2.13%) |
Feb 02, 2023 | 56.44 | 57.33 | 56.14 | 56.75 | 1,796,431 | +0.38(+0.67%) |
Feb 01, 2023 | 56.71 | 56.75 | 54.81 | 56.37 | 2,525,049 | -0.60(-1.05%) |
Jan 31, 2023 | 56.01 | 56.99 | 55.95 | 56.97 | 1,156,392 | +1.04(+1.87%) |
Jan 30, 2023 | 55.43 | 56.32 | 55.28 | 55.93 | 1,070,139 | +0.25(+0.45%) |
Jan 27, 2023 | 55.47 | 55.85 | 55.39 | 55.68 | 892,164 | +0.03(+0.05%) |
Jan 26, 2023 | 55.83 | 56.12 | 55.39 | 55.65 | 700,632 | -0.01(-0.02%) |
Jan 25, 2023 | 55.01 | 55.68 | 54.80 | 55.66 | 662,199 | +0.18(+0.33%) |
Jan 24, 2023 | 55.20 | 55.79 | 55.01 | 55.47 | 954,758 | +0.16(+0.30%) |
Jan 23, 2023 | 54.25 | 55.59 | 54.06 | 55.31 | 875,029 | +1.24(+2.29%) |
Jan 20, 2023 | 53.16 | 54.11 | 52.84 | 54.07 | 1,138,635 | +0.92(+1.73%) |
Jan 19, 2023 | 53.86 | 53.97 | 53.09 | 53.16 | 1,202,202 | -1.09(-2.01%) |
Jan 18, 2023 | 55.95 | 56.20 | 54.20 | 54.25 | 1,323,405 | -1.69(-3.02%) |
Jan 17, 2023 | 56.41 | 56.87 | 55.40 | 55.94 | 2,109,484 | -0.61(-1.08%) |
Jan 13, 2023 | 55.69 | 56.75 | 55.40 | 56.55 | 2,506,926 | +0.50(+0.90%) |
Jan 12, 2023 | 55.72 | 56.61 | 55.27 | 56.04 | 3,951,037 | +0.49(+0.89%) |
Jan 11, 2023 | 54.69 | 55.64 | 54.63 | 55.55 | 2,570,140 | +1.28(+2.35%) |
Jan 10, 2023 | 53.70 | 54.32 | 53.63 | 54.28 | 1,101,410 | +0.58(+1.08%) |
Jan 09, 2023 | 53.51 | 54.03 | 53.41 | 53.70 | 1,247,102 | +0.23(+0.43%) |
Jan 06, 2023 | 52.60 | 53.72 | 52.53 | 53.46 | 933,968 | +1.34(+2.58%) |
Jan 05, 2023 | 52.17 | 52.46 | 51.77 | 52.12 | 1,010,106 | -0.63(-1.19%) |
Jan 04, 2023 | 52.54 | 53.02 | 52.32 | 52.75 | 1,246,111 | +0.71(+1.36%) |