Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 54.48 | 55.59 | 54.39 | 55.51 | 1,578,485 | +1.13(+2.09%) |
Mar 30, 2023 | 55.06 | 55.88 | 54.18 | 54.37 | 913,206 | -0.22(-0.39%) |
Mar 29, 2023 | 54.60 | 54.71 | 53.95 | 54.59 | 1,365,882 | +0.56(+1.03%) |
Mar 28, 2023 | 53.26 | 54.10 | 53.21 | 54.03 | 1,132,546 | +0.86(+1.62%) |
Mar 27, 2023 | 53.08 | 53.42 | 52.64 | 53.17 | 1,747,665 | +0.56(+1.06%) |
Mar 24, 2023 | 52.08 | 52.67 | 51.81 | 52.61 | 1,150,847 | +0.22(+0.43%) |
Mar 23, 2023 | 53.26 | 53.31 | 52.07 | 52.39 | 1,249,454 | -0.96(-1.80%) |
Mar 22, 2023 | 54.12 | 54.44 | 53.34 | 53.35 | 1,116,923 | -0.66(-1.21%) |
Mar 21, 2023 | 54.04 | 54.44 | 53.75 | 54.00 | 2,020,273 | +0.46(+0.86%) |
Mar 20, 2023 | 53.11 | 54.07 | 52.92 | 53.54 | 1,705,529 | +0.68(+1.29%) |
Mar 17, 2023 | 53.21 | 53.21 | 52.50 | 52.86 | 3,854,020 | -0.68(-1.28%) |
Mar 16, 2023 | 51.79 | 53.81 | 51.79 | 53.54 | 2,154,568 | +1.35(+2.59%) |
Mar 15, 2023 | 51.92 | 52.36 | 51.39 | 52.19 | 2,832,005 | -0.85(-1.59%) |
Mar 14, 2023 | 52.73 | 53.57 | 52.44 | 53.04 | 1,946,791 | +1.07(+2.06%) |
Mar 13, 2023 | 52.53 | 52.56 | 51.65 | 51.97 | 2,416,593 | -1.16(-2.18%) |
Mar 10, 2023 | 54.11 | 54.40 | 52.88 | 53.13 | 2,144,226 | -1.34(-2.47%) |
Mar 09, 2023 | 56.07 | 56.23 | 54.35 | 54.47 | 1,511,570 | -1.52(-2.71%) |
Mar 08, 2023 | 56.20 | 56.40 | 55.59 | 55.99 | 1,542,393 | -0.04(-0.07%) |
Mar 07, 2023 | 56.07 | 56.73 | 55.89 | 56.03 | 2,641,486 | +0.04(+0.07%) |
Mar 06, 2023 | 56.77 | 57.09 | 55.95 | 55.99 | 3,125,053 | -0.77(-1.35%) |
Mar 03, 2023 | 56.77 | 56.95 | 56.10 | 56.76 | 2,936,678 | +0.11(+0.19%) |
Mar 02, 2023 | 55.83 | 56.83 | 55.70 | 56.65 | 2,315,043 | +0.78(+1.39%) |
Mar 01, 2023 | 55.39 | 56.10 | 55.03 | 55.87 | 1,735,674 | +0.13(+0.23%) |
Feb 28, 2023 | 56.09 | 56.50 | 55.37 | 55.74 | 3,719,325 | -0.15(-0.26%) |
Feb 27, 2023 | 56.96 | 57.04 | 55.58 | 55.89 | 2,472,015 | -0.11(-0.19%) |
Feb 24, 2023 | 54.21 | 56.11 | 54.00 | 56.00 | 1,659,718 | +1.23(+2.24%) |
Feb 23, 2023 | 54.01 | 54.80 | 53.39 | 54.77 | 2,022,163 | -0.40(-0.72%) |
Feb 22, 2023 | 54.71 | 55.67 | 54.71 | 55.17 | 1,973,985 | +0.36(+0.66%) |
Feb 21, 2023 | 56.63 | 57.22 | 54.78 | 54.81 | 1,678,684 | -2.44(-4.27%) |
Feb 17, 2023 | 56.17 | 57.33 | 56.12 | 57.25 | 1,623,979 | +0.91(+1.62%) |
Feb 16, 2023 | 55.66 | 56.65 | 55.36 | 56.34 | 1,728,225 | -0.01(-0.02%) |
Feb 15, 2023 | 55.45 | 56.46 | 55.26 | 56.35 | 1,663,038 | +0.48(+0.85%) |
Feb 14, 2023 | 55.44 | 56.07 | 54.88 | 55.87 | 1,342,843 | +0.23(+0.42%) |
Feb 13, 2023 | 54.90 | 55.66 | 54.65 | 55.64 | 1,129,540 | +0.98(+1.80%) |
Feb 10, 2023 | 54.22 | 54.80 | 54.02 | 54.65 | 1,463,023 | +0.14(+0.25%) |
Feb 09, 2023 | 54.71 | 55.22 | 54.47 | 54.52 | 1,273,747 | +0.09(+0.16%) |
Feb 08, 2023 | 54.10 | 54.87 | 53.74 | 54.43 | 1,674,767 | -0.13(-0.23%) |
Feb 07, 2023 | 54.38 | 54.87 | 53.60 | 54.56 | 1,931,932 | -0.31(-0.57%) |
Feb 06, 2023 | 55.48 | 55.48 | 54.56 | 54.87 | 2,091,900 | -1.06(-1.90%) |
Feb 03, 2023 | 56.69 | 56.75 | 55.87 | 55.93 | 1,642,512 | -1.22(-2.13%) |
Feb 02, 2023 | 56.83 | 57.73 | 56.53 | 57.14 | 1,784,042 | +0.38(+0.67%) |
Feb 01, 2023 | 57.11 | 57.14 | 55.19 | 56.76 | 2,507,636 | -0.60(-1.05%) |
Jan 31, 2023 | 56.40 | 57.39 | 56.34 | 57.37 | 1,148,417 | +1.05(+1.87%) |
Jan 30, 2023 | 55.81 | 56.72 | 55.67 | 56.32 | 1,062,759 | +0.25(+0.45%) |
Jan 27, 2023 | 55.86 | 56.24 | 55.77 | 56.06 | 886,012 | +0.03(+0.05%) |
Jan 26, 2023 | 56.22 | 56.51 | 55.77 | 56.03 | 695,801 | -0.01(-0.02%) |
Jan 25, 2023 | 55.39 | 56.07 | 55.18 | 56.04 | 657,632 | +0.18(+0.33%) |
Jan 24, 2023 | 55.59 | 56.18 | 55.39 | 55.86 | 948,174 | +0.17(+0.30%) |
Jan 23, 2023 | 54.62 | 55.98 | 54.44 | 55.69 | 868,994 | +1.25(+2.29%) |
Jan 20, 2023 | 53.52 | 54.49 | 53.20 | 54.45 | 1,130,783 | +0.92(+1.73%) |
Jan 19, 2023 | 54.23 | 54.34 | 53.46 | 53.52 | 1,193,912 | -1.10(-2.01%) |
Jan 18, 2023 | 56.34 | 56.59 | 54.58 | 54.62 | 1,314,279 | -1.70(-3.02%) |
Jan 17, 2023 | 56.80 | 57.26 | 55.78 | 56.33 | 2,094,936 | -0.61(-1.08%) |
Jan 13, 2023 | 56.07 | 57.14 | 55.79 | 56.94 | 2,489,638 | +0.51(+0.90%) |
Jan 12, 2023 | 56.10 | 57.01 | 55.66 | 56.43 | 3,923,790 | +0.50(+0.89%) |
Jan 11, 2023 | 55.07 | 56.03 | 55.01 | 55.94 | 2,552,416 | +1.28(+2.35%) |
Jan 10, 2023 | 54.07 | 54.70 | 54.00 | 54.65 | 1,093,815 | +0.58(+1.08%) |
Jan 09, 2023 | 53.88 | 54.40 | 53.78 | 54.07 | 1,238,502 | +0.23(+0.43%) |
Jan 06, 2023 | 52.96 | 54.09 | 52.89 | 53.84 | 927,527 | +1.35(+2.58%) |
Jan 05, 2023 | 52.53 | 52.82 | 52.13 | 52.48 | 1,003,140 | -0.63(-1.19%) |
Jan 04, 2023 | 52.90 | 53.38 | 52.68 | 53.12 | 1,237,517 | +0.71(+1.36%) |