Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 54.47 | 55.31 | 54.42 | 55.29 | 2,164,891 | +0.90(+1.66%) |
Mar 30, 2023 | 55.35 | 55.80 | 54.33 | 54.38 | 1,419,166 | -0.05(-0.09%) |
Mar 29, 2023 | 54.92 | 54.97 | 54.33 | 54.43 | 1,819,223 | -0.10(-0.18%) |
Mar 28, 2023 | 54.31 | 55.26 | 54.19 | 54.53 | 3,888,297 | +0.10(+0.18%) |
Mar 27, 2023 | 53.92 | 54.66 | 53.79 | 54.43 | 2,599,401 | +0.97(+1.82%) |
Mar 24, 2023 | 52.84 | 53.56 | 52.41 | 53.46 | 3,831,833 | +0.22(+0.41%) |
Mar 23, 2023 | 53.34 | 54.52 | 53.19 | 53.24 | 3,602,506 | -0.01(-0.02%) |
Mar 22, 2023 | 52.37 | 54.19 | 52.37 | 53.25 | 3,793,574 | +0.98(+1.88%) |
Mar 21, 2023 | 51.57 | 53.09 | 51.56 | 52.27 | 15,890,078 | +1.48(+2.92%) |
Mar 20, 2023 | 50.61 | 51.79 | 50.35 | 50.79 | 6,882,255 | -0.05(-0.09%) |
Mar 17, 2023 | 51.36 | 51.39 | 50.41 | 50.84 | 3,530,973 | -0.73(-1.42%) |
Mar 16, 2023 | 50.36 | 52.05 | 49.60 | 51.57 | 5,426,074 | +1.77(+3.55%) |
Mar 15, 2023 | 50.13 | 50.49 | 49.54 | 49.80 | 5,951,065 | -0.63(-1.25%) |
Mar 14, 2023 | 51.63 | 52.26 | 49.71 | 50.43 | 8,693,820 | -0.90(-1.76%) |
Mar 13, 2023 | 53.06 | 53.35 | 50.89 | 51.33 | 9,102,119 | -1.57(-2.97%) |
Mar 10, 2023 | 54.52 | 55.28 | 51.06 | 52.91 | 17,659,248 | -1.86(-3.39%) |
Mar 09, 2023 | 56.80 | 57.57 | 54.64 | 54.76 | 5,847,616 | -1.87(-3.30%) |
Mar 08, 2023 | 56.48 | 56.90 | 56.06 | 56.63 | 3,776,921 | -0.07(-0.12%) |
Mar 07, 2023 | 57.74 | 57.74 | 56.38 | 56.70 | 4,886,034 | -0.69(-1.20%) |
Mar 06, 2023 | 59.37 | 60.19 | 56.19 | 57.38 | 8,895,201 | +1.74(+3.13%) |
Mar 03, 2023 | 55.37 | 55.97 | 55.12 | 55.64 | 2,873,929 | -0.27(-0.49%) |
Mar 02, 2023 | 56.39 | 56.83 | 55.83 | 55.91 | 2,397,119 | -0.77(-1.36%) |
Mar 01, 2023 | 57.88 | 58.37 | 56.59 | 56.69 | 1,534,773 | -0.96(-1.67%) |
Feb 28, 2023 | 57.24 | 57.87 | 56.97 | 57.65 | 1,694,809 | +0.22(+0.38%) |
Feb 27, 2023 | 57.23 | 57.86 | 57.12 | 57.43 | 1,959,486 | +0.40(+0.69%) |
Feb 24, 2023 | 57.82 | 57.87 | 56.21 | 57.03 | 1,872,003 | -1.31(-2.25%) |
Feb 23, 2023 | 57.80 | 58.68 | 57.02 | 58.34 | 3,515,747 | +0.72(+1.24%) |
Feb 22, 2023 | 58.74 | 60.07 | 57.28 | 57.63 | 2,626,544 | -0.27(-0.47%) |
Feb 21, 2023 | 58.57 | 58.73 | 57.69 | 57.90 | 1,843,480 | -1.08(-1.84%) |
Feb 17, 2023 | 58.78 | 59.06 | 58.38 | 58.99 | 1,514,306 | -0.07(-0.11%) |
Feb 16, 2023 | 59.78 | 59.96 | 59.03 | 59.05 | 1,886,854 | -1.23(-2.03%) |
Feb 15, 2023 | 60.21 | 61.00 | 60.01 | 60.28 | 2,208,014 | -0.08(-0.14%) |
Feb 14, 2023 | 60.46 | 60.48 | 59.88 | 60.36 | 2,498,453 | -0.12(-0.20%) |
Feb 13, 2023 | 59.52 | 60.68 | 59.37 | 60.48 | 1,656,629 | +1.06(+1.79%) |
Feb 10, 2023 | 60.04 | 60.42 | 59.30 | 59.42 | 1,782,845 | -0.45(-0.76%) |
Feb 09, 2023 | 59.30 | 60.01 | 58.81 | 59.87 | 1,990,894 | +1.07(+1.83%) |
Feb 08, 2023 | 58.19 | 59.28 | 57.85 | 58.80 | 1,707,545 | +0.62(+1.06%) |
Feb 07, 2023 | 57.71 | 58.29 | 57.33 | 58.18 | 1,695,892 | +0.09(+0.16%) |
Feb 06, 2023 | 58.37 | 58.81 | 58.00 | 58.08 | 971,573 | -0.42(-0.72%) |
Feb 03, 2023 | 57.52 | 58.72 | 57.52 | 58.51 | 932,664 | +0.36(+0.61%) |
Feb 02, 2023 | 58.27 | 59.33 | 57.99 | 58.15 | 1,050,004 | -0.07(-0.13%) |
Feb 01, 2023 | 56.73 | 58.49 | 56.57 | 58.22 | 1,172,553 | +1.48(+2.61%) |
Jan 31, 2023 | 55.75 | 56.94 | 55.64 | 56.74 | 1,544,302 | +1.05(+1.89%) |
Jan 30, 2023 | 55.32 | 56.71 | 55.20 | 55.69 | 2,827,597 | +0.42(+0.76%) |
Jan 27, 2023 | 54.53 | 55.46 | 54.38 | 55.27 | 928,993 | +0.23(+0.41%) |
Jan 26, 2023 | 54.72 | 55.49 | 53.98 | 55.04 | 3,587,191 | +0.40(+0.74%) |
Jan 25, 2023 | 55.10 | 55.10 | 53.78 | 54.64 | 4,662,575 | -0.48(-0.87%) |
Jan 24, 2023 | 57.46 | 57.62 | 55.04 | 55.12 | 4,719,893 | -2.58(-4.47%) |
Jan 23, 2023 | 57.90 | 58.41 | 57.35 | 57.70 | 9,774,803 | +1.24(+2.19%) |
Jan 20, 2023 | 56.19 | 56.86 | 55.67 | 56.46 | 1,102,931 | +0.46(+0.82%) |
Jan 19, 2023 | 55.51 | 56.27 | 55.51 | 56.00 | 1,007,585 | +0.19(+0.34%) |
Jan 18, 2023 | 56.17 | 56.26 | 55.68 | 55.81 | 1,242,586 | -0.33(-0.58%) |
Jan 17, 2023 | 55.87 | 56.71 | 55.72 | 56.14 | 834,342 | +0.36(+0.64%) |
Jan 13, 2023 | 55.47 | 55.89 | 55.38 | 55.78 | 1,021,678 | +0.08(+0.15%) |
Jan 12, 2023 | 56.12 | 56.12 | 55.50 | 55.70 | 911,270 | -0.38(-0.67%) |
Jan 11, 2023 | 55.78 | 56.37 | 55.56 | 56.08 | 1,317,253 | +0.48(+0.86%) |
Jan 10, 2023 | 54.97 | 55.65 | 54.47 | 55.60 | 1,044,236 | +0.76(+1.39%) |
Jan 09, 2023 | 55.14 | 55.37 | 54.76 | 54.84 | 1,196,080 | -0.20(-0.36%) |
Jan 06, 2023 | 54.00 | 55.21 | 53.82 | 55.03 | 768,353 | +1.40(+2.61%) |
Jan 05, 2023 | 53.96 | 54.20 | 53.49 | 53.64 | 735,132 | -0.84(-1.55%) |
Jan 04, 2023 | 54.68 | 54.81 | 54.12 | 54.48 | 539,773 | +0.27(+0.50%) |