Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 60.05 | 60.75 | 59.95 | 60.34 | 947,453 | +0.72(+1.21%) |
Mar 30, 2023 | 59.14 | 60.11 | 59.11 | 59.62 | 936,743 | +0.55(+0.93%) |
Mar 29, 2023 | 58.82 | 59.41 | 58.53 | 59.07 | 1,686,915 | +0.92(+1.58%) |
Mar 28, 2023 | 58.01 | 58.79 | 57.67 | 58.15 | 1,049,649 | +0.30(+0.52%) |
Mar 27, 2023 | 57.34 | 58.21 | 57.27 | 57.85 | 796,438 | +0.87(+1.53%) |
Mar 24, 2023 | 55.48 | 56.99 | 54.94 | 56.98 | 748,636 | +0.97(+1.73%) |
Mar 23, 2023 | 56.49 | 57.16 | 55.57 | 56.01 | 708,631 | -0.12(-0.21%) |
Mar 22, 2023 | 56.69 | 57.41 | 56.09 | 56.13 | 741,077 | -0.72(-1.27%) |
Mar 21, 2023 | 55.95 | 56.98 | 55.95 | 56.85 | 767,359 | +1.61(+2.91%) |
Mar 20, 2023 | 54.82 | 55.60 | 54.77 | 55.24 | 804,067 | +0.72(+1.32%) |
Mar 17, 2023 | 54.85 | 55.13 | 53.71 | 54.52 | 1,927,514 | -0.20(-0.37%) |
Mar 16, 2023 | 54.01 | 54.75 | 52.96 | 54.72 | 1,349,822 | +0.20(+0.37%) |
Mar 15, 2023 | 53.02 | 54.58 | 52.32 | 54.52 | 2,664,903 | +0.10(+0.18%) |
Mar 14, 2023 | 54.98 | 55.64 | 53.84 | 54.42 | 1,293,992 | +0.42(+0.78%) |
Mar 13, 2023 | 53.88 | 54.97 | 53.50 | 54.00 | 1,413,655 | -0.60(-1.10%) |
Mar 10, 2023 | 55.16 | 55.42 | 53.90 | 54.60 | 1,149,686 | -0.88(-1.59%) |
Mar 09, 2023 | 57.26 | 57.31 | 55.47 | 55.48 | 1,813,339 | -1.43(-2.51%) |
Mar 08, 2023 | 56.39 | 56.99 | 55.65 | 56.91 | 1,640,436 | -0.57(-0.99%) |
Mar 07, 2023 | 57.99 | 58.38 | 57.17 | 57.48 | 847,730 | -0.42(-0.73%) |
Mar 06, 2023 | 57.83 | 58.64 | 57.50 | 57.90 | 1,261,151 | +0.07(+0.12%) |
Mar 03, 2023 | 57.66 | 58.18 | 57.31 | 57.83 | 581,539 | +0.12(+0.21%) |
Mar 02, 2023 | 57.11 | 57.89 | 56.81 | 57.71 | 646,297 | +0.41(+0.72%) |
Mar 01, 2023 | 56.31 | 57.33 | 56.05 | 57.30 | 1,120,037 | +0.71(+1.25%) |
Feb 28, 2023 | 58.03 | 58.14 | 56.42 | 56.59 | 1,729,536 | -1.39(-2.40%) |
Feb 27, 2023 | 58.95 | 58.95 | 57.80 | 57.98 | 747,787 | -0.63(-1.07%) |
Feb 24, 2023 | 58.60 | 58.90 | 57.52 | 58.61 | 927,760 | +0.05(+0.09%) |
Feb 23, 2023 | 58.84 | 59.39 | 58.27 | 58.56 | 1,078,538 | -0.13(-0.22%) |
Feb 22, 2023 | 58.68 | 59.02 | 58.14 | 58.69 | 1,000,299 | +0.02(+0.03%) |
Feb 21, 2023 | 59.21 | 59.66 | 58.65 | 58.67 | 524,369 | -1.14(-1.91%) |
Feb 17, 2023 | 59.79 | 59.95 | 59.45 | 59.81 | 1,354,273 | +0.02(+0.03%) |
Feb 16, 2023 | 59.23 | 60.83 | 59.13 | 59.79 | 780,288 | -0.01(-0.02%) |
Feb 15, 2023 | 59.70 | 60.20 | 59.35 | 59.80 | 1,459,266 | -0.43(-0.71%) |
Feb 14, 2023 | 60.11 | 60.64 | 59.71 | 60.23 | 1,567,500 | +0.11(+0.18%) |
Feb 13, 2023 | 59.06 | 60.13 | 58.74 | 60.12 | 920,860 | +1.38(+2.35%) |
Feb 10, 2023 | 58.58 | 58.86 | 57.85 | 58.74 | 1,658,939 | -0.17(-0.29%) |
Feb 09, 2023 | 60.42 | 60.63 | 58.41 | 58.91 | 2,932,837 | -0.98(-1.64%) |
Feb 08, 2023 | 60.50 | 61.53 | 58.82 | 59.89 | 2,978,946 | -1.90(-3.07%) |
Feb 07, 2023 | 61.47 | 62.14 | 60.65 | 61.79 | 2,200,872 | -0.09(-0.15%) |
Feb 06, 2023 | 61.05 | 62.08 | 60.55 | 61.88 | 1,180,807 | +0.76(+1.24%) |
Feb 03, 2023 | 60.64 | 61.46 | 60.48 | 61.12 | 1,088,888 | +0.13(+0.21%) |
Feb 02, 2023 | 62.78 | 63.13 | 60.59 | 60.99 | 1,579,462 | -1.68(-2.68%) |
Feb 01, 2023 | 61.26 | 63.01 | 61.12 | 62.67 | 1,254,711 | +1.35(+2.20%) |
Jan 31, 2023 | 59.65 | 61.38 | 58.96 | 61.32 | 1,322,269 | +1.35(+2.25%) |
Jan 30, 2023 | 59.71 | 60.39 | 59.69 | 59.97 | 1,022,975 | +0.10(+0.17%) |
Jan 27, 2023 | 60.40 | 60.55 | 59.71 | 59.87 | 1,045,518 | -0.55(-0.91%) |
Jan 26, 2023 | 60.20 | 60.81 | 59.76 | 60.42 | 624,355 | +0.48(+0.80%) |
Jan 25, 2023 | 59.14 | 60.03 | 59.01 | 59.94 | 638,979 | +0.12(+0.20%) |
Jan 24, 2023 | 59.24 | 60.14 | 58.95 | 59.82 | 596,522 | +0.21(+0.35%) |
Jan 23, 2023 | 59.09 | 59.96 | 59.00 | 59.61 | 822,811 | +0.30(+0.51%) |
Jan 20, 2023 | 58.80 | 59.35 | 58.45 | 59.31 | 688,100 | +0.78(+1.33%) |
Jan 19, 2023 | 58.50 | 58.85 | 58.31 | 58.53 | 1,110,247 | -0.48(-0.81%) |
Jan 18, 2023 | 59.34 | 59.79 | 58.92 | 59.01 | 1,615,097 | -0.24(-0.41%) |
Jan 17, 2023 | 59.67 | 60.23 | 59.23 | 59.25 | 1,283,803 | -0.87(-1.45%) |
Jan 13, 2023 | 58.54 | 60.18 | 58.54 | 60.12 | 928,594 | +1.21(+2.05%) |
Jan 12, 2023 | 59.19 | 59.56 | 58.48 | 58.91 | 1,270,238 | +0.10(+0.17%) |
Jan 11, 2023 | 58.90 | 59.26 | 58.01 | 58.81 | 1,268,600 | +0.10(+0.17%) |
Jan 10, 2023 | 59.16 | 59.80 | 58.36 | 58.71 | 1,244,847 | -0.40(-0.68%) |
Jan 09, 2023 | 61.00 | 61.51 | 59.04 | 59.11 | 1,397,407 | -0.78(-1.30%) |
Jan 06, 2023 | 57.54 | 60.34 | 57.05 | 59.89 | 2,515,960 | +3.18(+5.61%) |
Jan 05, 2023 | 56.85 | 57.37 | 56.40 | 56.71 | 1,789,083 | -0.47(-0.82%) |
Jan 04, 2023 | 57.39 | 57.65 | 56.94 | 57.18 | 1,424,043 | +0.29(+0.51%) |