Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 57.52 | 58.14 | 57.41 | 58.10 | 2,178,819 | +0.85(+1.48%) |
Mar 30, 2023 | 57.18 | 57.70 | 56.94 | 57.25 | 2,281,780 | +0.63(+1.11%) |
Mar 29, 2023 | 56.56 | 56.81 | 56.02 | 56.62 | 4,626,444 | +0.74(+1.32%) |
Mar 28, 2023 | 55.70 | 56.22 | 55.54 | 55.88 | 1,889,407 | +0.17(+0.30%) |
Mar 27, 2023 | 55.72 | 55.80 | 55.03 | 55.71 | 1,896,296 | +0.76(+1.38%) |
Mar 24, 2023 | 54.20 | 55.12 | 53.31 | 54.96 | 1,985,125 | +0.08(+0.15%) |
Mar 23, 2023 | 54.93 | 56.28 | 54.35 | 54.88 | 2,472,932 | -0.01(-0.02%) |
Mar 22, 2023 | 55.82 | 56.83 | 54.88 | 54.89 | 2,192,025 | -0.94(-1.68%) |
Mar 21, 2023 | 54.95 | 56.01 | 54.91 | 55.82 | 3,371,851 | +1.99(+3.69%) |
Mar 20, 2023 | 52.79 | 54.05 | 52.46 | 53.84 | 3,036,264 | +1.45(+2.76%) |
Mar 17, 2023 | 53.01 | 53.17 | 51.77 | 52.39 | 4,167,947 | -1.06(-1.98%) |
Mar 16, 2023 | 52.33 | 53.86 | 51.77 | 53.45 | 4,564,421 | +0.59(+1.11%) |
Mar 15, 2023 | 54.32 | 54.36 | 52.07 | 52.86 | 4,206,650 | -2.77(-4.97%) |
Mar 14, 2023 | 55.86 | 56.53 | 54.91 | 55.62 | 3,042,794 | +0.99(+1.81%) |
Mar 13, 2023 | 54.74 | 55.33 | 54.00 | 54.64 | 3,559,853 | -1.03(-1.85%) |
Mar 10, 2023 | 58.12 | 58.36 | 55.46 | 55.66 | 4,387,104 | -2.40(-4.13%) |
Mar 09, 2023 | 59.51 | 59.69 | 57.84 | 58.06 | 4,296,703 | -1.32(-2.22%) |
Mar 08, 2023 | 59.33 | 59.69 | 58.76 | 59.38 | 2,796,525 | +0.09(+0.15%) |
Mar 07, 2023 | 59.83 | 60.30 | 59.11 | 59.29 | 2,559,499 | -0.50(-0.84%) |
Mar 06, 2023 | 59.29 | 60.27 | 59.29 | 59.79 | 2,136,806 | +0.40(+0.67%) |
Mar 03, 2023 | 58.67 | 59.57 | 58.41 | 59.39 | 1,911,465 | +1.18(+2.02%) |
Mar 02, 2023 | 57.65 | 58.49 | 57.32 | 58.21 | 1,730,260 | +0.25(+0.43%) |
Mar 01, 2023 | 57.87 | 58.44 | 57.52 | 57.96 | 2,079,247 | -0.03(-0.05%) |
Feb 28, 2023 | 58.27 | 58.85 | 57.98 | 57.99 | 3,277,201 | -0.29(-0.50%) |
Feb 27, 2023 | 57.90 | 58.63 | 57.71 | 58.28 | 1,979,492 | +0.70(+1.21%) |
Feb 24, 2023 | 57.16 | 57.78 | 56.57 | 57.58 | 1,482,782 | -0.21(-0.36%) |
Feb 23, 2023 | 58.22 | 58.22 | 56.66 | 57.79 | 1,910,869 | +0.43(+0.75%) |
Feb 22, 2023 | 56.74 | 57.88 | 56.49 | 57.36 | 3,183,850 | +1.08(+1.92%) |
Feb 21, 2023 | 57.95 | 58.47 | 55.70 | 56.28 | 3,339,966 | -1.20(-2.08%) |
Feb 17, 2023 | 57.01 | 57.73 | 56.82 | 57.48 | 1,938,569 | +0.19(+0.33%) |
Feb 16, 2023 | 57.46 | 57.89 | 57.01 | 57.29 | 1,609,055 | -0.89(-1.53%) |
Feb 15, 2023 | 57.08 | 58.31 | 57.08 | 58.18 | 2,032,881 | +0.85(+1.48%) |
Feb 14, 2023 | 57.02 | 57.59 | 56.55 | 57.33 | 1,206,583 | +0.01(+0.02%) |
Feb 13, 2023 | 56.85 | 57.71 | 56.51 | 57.32 | 1,833,902 | +0.73(+1.29%) |
Feb 10, 2023 | 56.19 | 56.76 | 55.99 | 56.59 | 1,265,107 | +0.25(+0.44%) |
Feb 09, 2023 | 57.86 | 58.00 | 56.05 | 56.34 | 2,128,740 | -0.94(-1.64%) |
Feb 08, 2023 | 56.89 | 57.77 | 56.89 | 57.28 | 2,171,188 | +0.08(+0.14%) |
Feb 07, 2023 | 55.93 | 57.40 | 55.77 | 57.20 | 2,156,194 | +0.91(+1.61%) |
Feb 06, 2023 | 56.34 | 56.68 | 55.89 | 56.29 | 1,692,907 | -0.72(-1.26%) |
Feb 03, 2023 | 55.36 | 57.32 | 55.29 | 57.01 | 3,443,215 | +1.10(+1.96%) |
Feb 02, 2023 | 56.02 | 56.49 | 55.42 | 55.91 | 2,826,977 | +0.35(+0.63%) |
Feb 01, 2023 | 55.66 | 56.07 | 54.76 | 55.57 | 3,456,459 | -0.34(-0.61%) |
Jan 31, 2023 | 55.45 | 56.13 | 55.14 | 55.90 | 2,637,543 | +0.69(+1.25%) |
Jan 30, 2023 | 55.25 | 55.64 | 55.04 | 55.22 | 1,721,663 | -0.35(-0.63%) |
Jan 27, 2023 | 55.23 | 55.93 | 54.86 | 55.57 | 2,111,540 | +0.13(+0.23%) |
Jan 26, 2023 | 56.14 | 56.19 | 53.75 | 55.44 | 3,749,957 | -0.42(-0.75%) |
Jan 25, 2023 | 55.63 | 55.97 | 54.80 | 55.85 | 1,431,936 | -0.43(-0.76%) |
Jan 24, 2023 | 55.41 | 56.51 | 54.82 | 56.28 | 1,707,950 | +0.49(+0.88%) |
Jan 23, 2023 | 55.39 | 56.11 | 55.17 | 55.79 | 2,652,725 | +0.54(+0.98%) |
Jan 20, 2023 | 54.04 | 55.28 | 53.81 | 55.26 | 1,804,414 | +1.47(+2.73%) |
Jan 19, 2023 | 55.54 | 55.67 | 53.69 | 53.79 | 1,888,919 | -2.02(-3.61%) |
Jan 18, 2023 | 56.94 | 57.21 | 55.70 | 55.80 | 1,662,111 | -0.90(-1.58%) |
Jan 17, 2023 | 57.40 | 57.67 | 56.48 | 56.70 | 1,757,046 | -0.73(-1.27%) |
Jan 13, 2023 | 57.08 | 57.58 | 56.91 | 57.43 | 1,262,710 | +0.14(+0.24%) |
Jan 12, 2023 | 56.83 | 57.50 | 56.35 | 57.29 | 2,094,971 | +0.61(+1.07%) |
Jan 11, 2023 | 56.77 | 57.12 | 56.15 | 56.68 | 1,685,942 | +0.35(+0.62%) |
Jan 10, 2023 | 55.57 | 56.55 | 55.52 | 56.33 | 1,580,460 | +0.65(+1.17%) |
Jan 09, 2023 | 55.55 | 56.43 | 55.36 | 55.69 | 2,045,760 | +0.66(+1.20%) |
Jan 06, 2023 | 54.08 | 55.20 | 53.48 | 55.03 | 2,988,706 | +1.73(+3.24%) |
Jan 05, 2023 | 53.28 | 53.66 | 52.82 | 53.30 | 2,095,532 | -0.26(-0.48%) |
Jan 04, 2023 | 53.31 | 53.74 | 52.89 | 53.56 | 2,568,842 | +0.65(+1.23%) |