Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 61.72 | 62.06 | 61.64 | 61.86 | 336,035 | +0.53(+0.86%) |
Mar 30, 2023 | 60.81 | 61.44 | 60.80 | 61.33 | 270,363 | +0.93(+1.54%) |
Mar 29, 2023 | 60.06 | 60.58 | 60.01 | 60.41 | 356,585 | +0.31(+0.51%) |
Mar 28, 2023 | 59.70 | 60.34 | 59.70 | 60.10 | 292,951 | +0.38(+0.64%) |
Mar 27, 2023 | 59.60 | 59.98 | 59.60 | 59.71 | 319,861 | +0.28(+0.47%) |
Mar 24, 2023 | 58.29 | 59.46 | 58.29 | 59.43 | 391,171 | +0.94(+1.60%) |
Mar 23, 2023 | 58.83 | 59.22 | 58.22 | 58.49 | 590,077 | +0.52(+0.89%) |
Mar 22, 2023 | 58.02 | 58.91 | 57.89 | 57.98 | 345,687 | -0.19(-0.33%) |
Mar 21, 2023 | 59.00 | 59.06 | 57.67 | 58.17 | 275,167 | -0.72(-1.22%) |
Mar 20, 2023 | 58.76 | 59.10 | 58.46 | 58.89 | 307,437 | +0.94(+1.62%) |
Mar 17, 2023 | 57.53 | 58.08 | 57.31 | 57.95 | 506,407 | -0.84(-1.42%) |
Mar 16, 2023 | 57.74 | 58.85 | 57.64 | 58.79 | 485,937 | +0.94(+1.62%) |
Mar 15, 2023 | 58.08 | 58.31 | 57.27 | 57.85 | 767,119 | -0.96(-1.64%) |
Mar 14, 2023 | 59.10 | 59.29 | 58.37 | 58.81 | 408,426 | +0.14(+0.23%) |
Mar 13, 2023 | 58.91 | 59.26 | 58.41 | 58.68 | 561,633 | +1.87(+3.28%) |
Mar 10, 2023 | 58.05 | 58.07 | 56.77 | 56.81 | 464,966 | +0.48(+0.86%) |
Mar 09, 2023 | 56.60 | 57.03 | 56.21 | 56.33 | 233,055 | -0.14(-0.24%) |
Mar 08, 2023 | 55.81 | 56.48 | 55.77 | 56.47 | 251,678 | +0.94(+1.69%) |
Mar 07, 2023 | 56.38 | 56.58 | 55.34 | 55.53 | 292,337 | -1.14(-2.01%) |
Mar 06, 2023 | 56.43 | 56.81 | 56.42 | 56.67 | 255,943 | -0.02(-0.03%) |
Mar 03, 2023 | 56.03 | 56.68 | 55.73 | 56.68 | 258,512 | +0.36(+0.65%) |
Mar 02, 2023 | 55.61 | 56.36 | 55.60 | 56.32 | 231,462 | +0.50(+0.90%) |
Mar 01, 2023 | 55.91 | 56.03 | 55.44 | 55.82 | 452,385 | -1.42(-2.48%) |
Feb 28, 2023 | 57.73 | 57.99 | 57.09 | 57.24 | 336,070 | -1.02(-1.75%) |
Feb 27, 2023 | 58.21 | 58.79 | 58.10 | 58.26 | 269,206 | +0.57(+0.99%) |
Feb 24, 2023 | 57.62 | 57.79 | 57.44 | 57.68 | 252,093 | -0.53(-0.91%) |
Feb 23, 2023 | 58.40 | 58.55 | 57.89 | 58.21 | 193,871 | -0.28(-0.48%) |
Feb 22, 2023 | 58.69 | 59.10 | 58.39 | 58.49 | 294,819 | -0.11(-0.19%) |
Feb 21, 2023 | 59.06 | 59.19 | 58.60 | 58.60 | 311,413 | -0.07(-0.12%) |
Feb 17, 2023 | 58.20 | 58.89 | 58.14 | 58.68 | 269,857 | +1.40(+2.45%) |
Feb 16, 2023 | 57.16 | 57.59 | 56.66 | 57.28 | 225,690 | -0.63(-1.08%) |
Feb 15, 2023 | 57.49 | 58.01 | 57.43 | 57.90 | 228,560 | -0.54(-0.92%) |
Feb 14, 2023 | 58.44 | 58.93 | 58.20 | 58.44 | 320,136 | +0.45(+0.78%) |
Feb 13, 2023 | 57.83 | 58.32 | 57.77 | 57.99 | 270,750 | +0.94(+1.64%) |
Feb 10, 2023 | 56.86 | 57.09 | 56.59 | 57.05 | 302,072 | +0.47(+0.84%) |
Feb 09, 2023 | 57.35 | 57.48 | 56.49 | 56.57 | 310,378 | +0.25(+0.44%) |
Feb 08, 2023 | 57.02 | 57.07 | 56.17 | 56.33 | 216,086 | -0.50(-0.88%) |
Feb 07, 2023 | 56.73 | 57.10 | 56.37 | 56.83 | 200,116 | -0.40(-0.70%) |
Feb 06, 2023 | 57.03 | 57.25 | 56.67 | 57.23 | 302,052 | +0.51(+0.90%) |
Feb 03, 2023 | 57.46 | 57.54 | 56.60 | 56.72 | 289,549 | -1.26(-2.17%) |
Feb 02, 2023 | 57.96 | 58.42 | 57.58 | 57.98 | 305,643 | -0.19(-0.33%) |
Feb 01, 2023 | 57.41 | 58.23 | 57.00 | 58.17 | 514,231 | +0.15(+0.25%) |
Jan 31, 2023 | 57.68 | 58.08 | 57.39 | 58.02 | 220,000 | -0.09(-0.16%) |
Jan 30, 2023 | 58.19 | 58.62 | 58.10 | 58.11 | 261,959 | +0.21(+0.36%) |
Jan 27, 2023 | 57.65 | 58.21 | 57.57 | 57.90 | 256,687 | -0.56(-0.96%) |
Jan 26, 2023 | 58.48 | 58.51 | 58.10 | 58.47 | 233,566 | -0.24(-0.40%) |
Jan 25, 2023 | 58.26 | 58.73 | 58.15 | 58.70 | 234,092 | +0.45(+0.77%) |
Jan 24, 2023 | 57.97 | 58.29 | 57.57 | 58.26 | 221,172 | +0.14(+0.23%) |
Jan 23, 2023 | 57.74 | 58.36 | 57.59 | 58.12 | 288,722 | -0.45(-0.78%) |
Jan 20, 2023 | 58.46 | 58.58 | 58.07 | 58.58 | 310,024 | +0.12(+0.20%) |
Jan 19, 2023 | 58.01 | 58.59 | 57.99 | 58.46 | 353,614 | +0.45(+0.77%) |
Jan 18, 2023 | 58.33 | 58.51 | 57.91 | 58.01 | 327,001 | -0.05(-0.09%) |
Jan 17, 2023 | 57.39 | 58.25 | 57.39 | 58.07 | 311,319 | +0.61(+1.06%) |
Jan 13, 2023 | 57.10 | 57.69 | 57.10 | 57.46 | 316,870 | -0.15(-0.25%) |
Jan 12, 2023 | 57.72 | 57.92 | 57.08 | 57.60 | 256,641 | +0.26(+0.46%) |
Jan 11, 2023 | 56.82 | 57.35 | 56.76 | 57.34 | 339,128 | +0.64(+1.12%) |
Jan 10, 2023 | 56.88 | 56.97 | 56.39 | 56.70 | 337,546 | -0.50(-0.87%) |
Jan 09, 2023 | 57.16 | 57.81 | 57.07 | 57.20 | 508,500 | -0.81(-1.40%) |
Jan 06, 2023 | 56.21 | 58.04 | 56.20 | 58.01 | 618,259 | +2.19(+3.93%) |
Jan 05, 2023 | 56.18 | 56.44 | 55.63 | 55.82 | 526,168 | -0.64(-1.13%) |
Jan 04, 2023 | 56.18 | 56.89 | 56.09 | 56.46 | 531,983 | +1.42(+2.58%) |