Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 58.06 | 58.88 | 57.75 | 58.85 | 506,797 | +1.11(+1.92%) |
Mar 30, 2023 | 57.96 | 58.11 | 57.60 | 57.74 | 256,006 | +0.13(+0.22%) |
Mar 29, 2023 | 57.72 | 57.88 | 57.10 | 57.61 | 407,977 | +0.30(+0.52%) |
Mar 28, 2023 | 56.70 | 57.76 | 56.62 | 57.31 | 357,001 | +0.46(+0.81%) |
Mar 27, 2023 | 56.66 | 57.12 | 56.30 | 56.85 | 448,635 | +0.51(+0.91%) |
Mar 24, 2023 | 55.20 | 56.59 | 54.67 | 56.34 | 554,906 | +0.85(+1.53%) |
Mar 23, 2023 | 55.82 | 56.42 | 55.22 | 55.49 | 467,135 | -0.42(-0.76%) |
Mar 22, 2023 | 55.88 | 57.51 | 55.30 | 55.91 | 921,558 | +1.24(+2.28%) |
Mar 21, 2023 | 55.94 | 56.10 | 54.38 | 54.67 | 490,893 | -0.46(-0.84%) |
Mar 20, 2023 | 53.40 | 55.24 | 53.40 | 55.13 | 638,457 | +2.94(+5.64%) |
Mar 17, 2023 | 53.38 | 53.38 | 51.88 | 52.19 | 1,726,362 | -1.29(-2.42%) |
Mar 16, 2023 | 52.66 | 53.91 | 52.33 | 53.48 | 497,986 | +0.29(+0.54%) |
Mar 15, 2023 | 54.15 | 54.70 | 52.75 | 53.19 | 784,038 | -2.41(-4.34%) |
Mar 14, 2023 | 55.33 | 56.08 | 54.87 | 55.60 | 571,970 | +1.01(+1.86%) |
Mar 13, 2023 | 53.95 | 55.00 | 53.63 | 54.59 | 594,963 | +0.23(+0.43%) |
Mar 10, 2023 | 55.46 | 55.46 | 53.67 | 54.36 | 486,972 | -1.17(-2.10%) |
Mar 09, 2023 | 56.34 | 56.49 | 55.45 | 55.53 | 420,911 | -0.71(-1.27%) |
Mar 08, 2023 | 56.22 | 56.57 | 55.95 | 56.24 | 312,348 | -0.01(-0.02%) |
Mar 07, 2023 | 56.73 | 56.99 | 56.24 | 56.25 | 270,832 | -0.48(-0.85%) |
Mar 06, 2023 | 58.03 | 58.11 | 56.62 | 56.73 | 405,738 | -1.50(-2.57%) |
Mar 03, 2023 | 57.82 | 58.37 | 57.39 | 58.23 | 323,979 | +0.62(+1.07%) |
Mar 02, 2023 | 57.55 | 57.86 | 57.30 | 57.61 | 403,836 | -0.17(-0.30%) |
Mar 01, 2023 | 56.71 | 57.89 | 56.49 | 57.78 | 538,684 | +0.81(+1.42%) |
Feb 28, 2023 | 57.12 | 57.50 | 56.97 | 56.97 | 638,994 | -0.29(-0.51%) |
Feb 27, 2023 | 57.48 | 57.87 | 57.05 | 57.26 | 306,258 | +0.36(+0.63%) |
Feb 24, 2023 | 56.30 | 57.07 | 55.96 | 56.91 | 325,667 | +0.15(+0.27%) |
Feb 23, 2023 | 56.09 | 56.97 | 56.09 | 56.75 | 673,382 | +0.95(+1.71%) |
Feb 22, 2023 | 55.70 | 56.34 | 55.70 | 55.80 | 479,319 | +0.21(+0.38%) |
Feb 21, 2023 | 57.99 | 58.17 | 55.30 | 55.59 | 663,173 | -2.86(-4.89%) |
Feb 17, 2023 | 57.99 | 58.63 | 57.68 | 58.44 | 544,486 | +0.48(+0.83%) |
Feb 16, 2023 | 57.29 | 58.00 | 57.24 | 57.96 | 371,997 | +0.04(+0.07%) |
Feb 15, 2023 | 57.63 | 58.22 | 57.24 | 57.92 | 318,697 | +0.02(+0.03%) |
Feb 14, 2023 | 58.62 | 58.94 | 57.87 | 57.91 | 488,919 | -0.06(-0.10%) |
Feb 13, 2023 | 57.18 | 58.17 | 57.02 | 57.96 | 385,825 | +1.00(+1.75%) |
Feb 10, 2023 | 57.36 | 57.43 | 56.22 | 56.97 | 592,738 | -0.62(-1.08%) |
Feb 09, 2023 | 57.30 | 59.04 | 56.96 | 57.59 | 698,063 | +0.58(+1.02%) |
Feb 08, 2023 | 57.32 | 57.67 | 56.70 | 57.01 | 490,672 | -0.74(-1.28%) |
Feb 07, 2023 | 58.01 | 58.01 | 57.13 | 57.74 | 445,947 | -0.84(-1.44%) |
Feb 06, 2023 | 58.98 | 59.33 | 58.44 | 58.58 | 332,007 | -0.68(-1.15%) |
Feb 03, 2023 | 59.31 | 59.61 | 58.80 | 59.26 | 469,975 | -0.21(-0.35%) |
Feb 02, 2023 | 58.57 | 59.56 | 58.46 | 59.47 | 344,990 | +0.91(+1.55%) |
Feb 01, 2023 | 58.02 | 58.96 | 57.23 | 58.57 | 419,157 | +0.09(+0.15%) |
Jan 31, 2023 | 57.57 | 58.48 | 57.39 | 58.48 | 1,358,870 | +1.22(+2.14%) |
Jan 30, 2023 | 57.46 | 58.14 | 57.21 | 57.25 | 280,014 | -0.41(-0.71%) |
Jan 27, 2023 | 57.91 | 58.22 | 57.61 | 57.67 | 269,822 | -0.29(-0.50%) |
Jan 26, 2023 | 58.17 | 58.60 | 57.56 | 57.95 | 275,281 | -0.20(-0.35%) |
Jan 25, 2023 | 57.24 | 58.19 | 57.11 | 58.15 | 439,886 | +0.81(+1.42%) |
Jan 24, 2023 | 57.50 | 57.87 | 56.74 | 57.34 | 247,928 | +0.08(+0.13%) |
Jan 23, 2023 | 56.71 | 57.75 | 56.35 | 57.26 | 454,887 | +0.55(+0.98%) |
Jan 20, 2023 | 55.92 | 56.71 | 55.74 | 56.71 | 338,936 | +0.84(+1.51%) |
Jan 19, 2023 | 56.46 | 56.82 | 55.82 | 55.87 | 364,493 | -0.81(-1.44%) |
Jan 18, 2023 | 57.99 | 57.99 | 56.67 | 56.68 | 274,558 | -1.15(-1.99%) |
Jan 17, 2023 | 58.91 | 59.02 | 57.65 | 57.83 | 472,790 | -0.73(-1.24%) |
Jan 13, 2023 | 58.35 | 58.75 | 57.71 | 58.56 | 338,185 | +0.03(+0.05%) |
Jan 12, 2023 | 57.76 | 58.54 | 57.25 | 58.53 | 423,206 | +1.06(+1.85%) |
Jan 11, 2023 | 57.50 | 57.66 | 56.87 | 57.46 | 267,323 | +0.26(+0.45%) |
Jan 10, 2023 | 56.75 | 57.27 | 56.04 | 57.21 | 463,625 | +0.20(+0.35%) |
Jan 09, 2023 | 57.93 | 57.93 | 56.67 | 57.01 | 616,989 | -0.55(-0.95%) |
Jan 06, 2023 | 56.83 | 57.57 | 56.58 | 57.55 | 472,219 | +1.23(+2.19%) |
Jan 05, 2023 | 57.32 | 57.35 | 56.15 | 56.32 | 651,313 | -1.46(-2.53%) |
Jan 04, 2023 | 58.35 | 58.73 | 57.52 | 57.78 | 460,897 | +0.05(+0.08%) |