Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 54.73 | 56.21 | 54.73 | 55.99 | 1,948,784 | +1.59(+2.93%) |
Mar 30, 2023 | 54.81 | 54.89 | 54.13 | 54.40 | 1,469,443 | -0.06(-0.11%) |
Mar 29, 2023 | 55.59 | 55.62 | 53.98 | 54.46 | 2,264,547 | -0.52(-0.95%) |
Mar 28, 2023 | 54.82 | 55.82 | 54.65 | 54.98 | 1,715,569 | +0.17(+0.31%) |
Mar 27, 2023 | 55.29 | 55.48 | 54.23 | 54.81 | 2,231,944 | -0.02(-0.04%) |
Mar 24, 2023 | 54.43 | 54.89 | 53.97 | 54.83 | 1,324,609 | -0.15(-0.27%) |
Mar 23, 2023 | 55.67 | 56.67 | 54.60 | 54.98 | 1,494,989 | -0.40(-0.71%) |
Mar 22, 2023 | 56.79 | 57.71 | 55.38 | 55.38 | 2,573,757 | -0.73(-1.31%) |
Mar 21, 2023 | 54.39 | 56.57 | 54.09 | 56.11 | 3,902,937 | +3.58(+6.82%) |
Mar 20, 2023 | 53.33 | 53.68 | 51.76 | 52.53 | 1,568,199 | -0.57(-1.08%) |
Mar 17, 2023 | 54.34 | 54.45 | 52.68 | 53.10 | 3,004,785 | -1.30(-2.38%) |
Mar 16, 2023 | 52.40 | 54.47 | 52.11 | 54.40 | 1,651,585 | +1.55(+2.94%) |
Mar 15, 2023 | 51.65 | 53.45 | 51.10 | 52.84 | 2,688,901 | +0.37(+0.70%) |
Mar 14, 2023 | 54.33 | 55.02 | 51.52 | 52.48 | 2,836,965 | -0.49(-0.93%) |
Mar 13, 2023 | 54.70 | 54.74 | 52.68 | 52.97 | 3,492,044 | -2.62(-4.72%) |
Mar 10, 2023 | 56.42 | 56.73 | 55.37 | 55.60 | 1,328,624 | -0.88(-1.56%) |
Mar 09, 2023 | 58.29 | 58.53 | 56.42 | 56.48 | 1,656,043 | -1.56(-2.69%) |
Mar 08, 2023 | 57.61 | 58.13 | 57.20 | 58.04 | 1,516,446 | +0.36(+0.62%) |
Mar 07, 2023 | 57.74 | 58.34 | 57.18 | 57.68 | 1,439,153 | -0.08(-0.14%) |
Mar 06, 2023 | 58.52 | 58.99 | 57.56 | 57.76 | 1,609,459 | -0.82(-1.40%) |
Mar 03, 2023 | 57.94 | 58.65 | 57.47 | 58.58 | 1,306,596 | +0.81(+1.40%) |
Mar 02, 2023 | 55.36 | 57.94 | 55.13 | 57.77 | 1,565,549 | +1.91(+3.42%) |
Mar 01, 2023 | 56.19 | 56.59 | 55.74 | 55.86 | 1,481,024 | -0.25(-0.44%) |
Feb 28, 2023 | 56.41 | 56.79 | 55.95 | 56.11 | 1,832,033 | -0.53(-0.94%) |
Feb 27, 2023 | 57.53 | 57.78 | 56.61 | 56.64 | 1,405,691 | -0.16(-0.28%) |
Feb 24, 2023 | 56.76 | 56.98 | 56.16 | 56.80 | 1,526,110 | -0.73(-1.27%) |
Feb 23, 2023 | 57.82 | 57.96 | 56.65 | 57.53 | 1,188,358 | +0.31(+0.53%) |
Feb 22, 2023 | 57.89 | 58.18 | 57.05 | 57.22 | 1,100,438 | -0.30(-0.51%) |
Feb 21, 2023 | 58.82 | 59.21 | 57.45 | 57.52 | 1,720,523 | -1.83(-3.08%) |
Feb 17, 2023 | 59.02 | 59.61 | 58.41 | 59.35 | 1,327,489 | +0.13(+0.22%) |
Feb 16, 2023 | 58.34 | 59.77 | 57.93 | 59.22 | 1,358,901 | -0.12(-0.20%) |
Feb 15, 2023 | 59.77 | 59.95 | 59.10 | 59.34 | 1,495,868 | -0.72(-1.20%) |
Feb 14, 2023 | 58.67 | 60.13 | 58.12 | 60.06 | 1,377,405 | +1.10(+1.86%) |
Feb 13, 2023 | 58.19 | 59.10 | 57.57 | 58.96 | 1,378,658 | +0.62(+1.07%) |
Feb 10, 2023 | 57.91 | 58.46 | 57.54 | 58.34 | 1,379,701 | -0.09(-0.15%) |
Feb 09, 2023 | 60.09 | 60.14 | 58.25 | 58.43 | 1,202,724 | -1.50(-2.50%) |
Feb 08, 2023 | 60.98 | 61.12 | 59.60 | 59.93 | 1,193,208 | -1.31(-2.14%) |
Feb 07, 2023 | 60.03 | 61.28 | 59.77 | 61.24 | 1,305,259 | +0.96(+1.59%) |
Feb 06, 2023 | 60.97 | 61.60 | 59.89 | 60.28 | 1,534,600 | -0.96(-1.56%) |
Feb 03, 2023 | 61.57 | 61.98 | 60.78 | 61.24 | 2,139,379 | -1.15(-1.85%) |
Feb 02, 2023 | 60.64 | 63.52 | 60.33 | 62.40 | 3,404,282 | +2.14(+3.56%) |
Feb 01, 2023 | 58.46 | 60.64 | 57.99 | 60.26 | 2,443,884 | +1.91(+3.28%) |
Jan 31, 2023 | 55.96 | 58.76 | 55.68 | 58.34 | 3,045,698 | +1.65(+2.91%) |
Jan 30, 2023 | 58.20 | 58.50 | 56.33 | 56.69 | 3,203,079 | -1.67(-2.86%) |
Jan 27, 2023 | 58.25 | 61.82 | 57.93 | 58.36 | 4,820,733 | +1.36(+2.39%) |
Jan 26, 2023 | 56.79 | 57.15 | 55.33 | 57.00 | 2,655,700 | +0.35(+0.61%) |
Jan 25, 2023 | 56.00 | 56.99 | 55.67 | 56.65 | 1,846,238 | +0.09(+0.16%) |
Jan 24, 2023 | 55.69 | 57.06 | 55.69 | 56.56 | 1,338,555 | -0.05(-0.09%) |
Jan 23, 2023 | 55.95 | 57.22 | 55.86 | 56.61 | 2,047,044 | +0.88(+1.58%) |
Jan 20, 2023 | 55.44 | 55.76 | 54.89 | 55.73 | 1,069,938 | +0.82(+1.49%) |
Jan 19, 2023 | 55.20 | 55.39 | 54.20 | 54.91 | 1,441,651 | -0.56(-1.01%) |
Jan 18, 2023 | 55.71 | 57.36 | 55.46 | 55.48 | 2,200,020 | -0.09(-0.16%) |
Jan 17, 2023 | 54.84 | 55.93 | 54.60 | 55.57 | 2,427,483 | +1.14(+2.09%) |
Jan 13, 2023 | 54.60 | 54.91 | 54.19 | 54.43 | 2,732,845 | -0.63(-1.15%) |
Jan 12, 2023 | 55.50 | 55.58 | 54.85 | 55.06 | 1,480,980 | -0.36(-0.64%) |
Jan 11, 2023 | 55.40 | 55.93 | 54.72 | 55.42 | 1,561,905 | +0.82(+1.50%) |
Jan 10, 2023 | 55.09 | 55.16 | 54.19 | 54.60 | 1,543,837 | -0.64(-1.16%) |
Jan 09, 2023 | 54.36 | 56.37 | 54.13 | 55.24 | 1,501,080 | +0.51(+0.94%) |
Jan 06, 2023 | 53.55 | 55.16 | 53.32 | 54.73 | 1,366,245 | +1.53(+2.88%) |
Jan 05, 2023 | 53.31 | 53.48 | 52.49 | 53.20 | 1,419,728 | -0.45(-0.85%) |
Jan 04, 2023 | 52.85 | 54.46 | 52.36 | 53.65 | 2,460,011 | +1.28(+2.45%) |