Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 57.27 | 57.94 | 56.93 | 57.90 | 460,332 | +0.96(+1.69%) |
Mar 30, 2023 | 57.14 | 57.34 | 56.66 | 56.93 | 596,497 | +0.33(+0.59%) |
Mar 29, 2023 | 56.81 | 57.01 | 56.30 | 56.60 | 739,666 | +0.31(+0.56%) |
Mar 28, 2023 | 55.83 | 56.52 | 55.60 | 56.28 | 785,079 | +0.45(+0.81%) |
Mar 27, 2023 | 56.00 | 56.26 | 55.61 | 55.83 | 743,645 | +0.53(+0.96%) |
Mar 24, 2023 | 54.38 | 55.46 | 53.98 | 55.30 | 623,054 | +0.15(+0.27%) |
Mar 23, 2023 | 55.68 | 56.52 | 54.54 | 55.15 | 637,768 | -0.41(-0.74%) |
Mar 22, 2023 | 55.55 | 56.85 | 55.38 | 55.57 | 923,448 | -0.11(-0.19%) |
Mar 21, 2023 | 55.95 | 56.33 | 55.47 | 55.67 | 815,297 | +0.93(+1.71%) |
Mar 20, 2023 | 54.20 | 55.49 | 54.20 | 54.74 | 1,194,489 | +1.30(+2.43%) |
Mar 17, 2023 | 54.83 | 54.83 | 53.23 | 53.44 | 1,348,039 | -1.77(-3.20%) |
Mar 16, 2023 | 53.86 | 55.54 | 53.58 | 55.21 | 1,482,443 | +0.80(+1.46%) |
Mar 15, 2023 | 55.14 | 55.38 | 53.47 | 54.42 | 1,308,224 | -2.05(-3.64%) |
Mar 14, 2023 | 56.85 | 57.32 | 56.00 | 56.47 | 656,539 | +0.76(+1.36%) |
Mar 13, 2023 | 55.86 | 56.40 | 55.05 | 55.71 | 1,050,422 | -0.92(-1.63%) |
Mar 10, 2023 | 58.19 | 58.33 | 55.86 | 56.64 | 1,013,684 | -1.61(-2.77%) |
Mar 09, 2023 | 59.68 | 60.14 | 58.25 | 58.25 | 1,038,517 | -1.24(-2.08%) |
Mar 08, 2023 | 60.34 | 60.43 | 58.94 | 59.49 | 950,325 | -0.79(-1.30%) |
Mar 07, 2023 | 58.87 | 60.72 | 58.87 | 60.27 | 897,346 | -0.52(-0.86%) |
Mar 06, 2023 | 62.64 | 62.64 | 60.49 | 60.80 | 1,178,587 | -2.01(-3.19%) |
Mar 03, 2023 | 62.72 | 62.98 | 62.00 | 62.80 | 650,742 | +0.41(+0.66%) |
Mar 02, 2023 | 61.97 | 62.60 | 61.78 | 62.39 | 880,523 | +0.04(+0.06%) |
Mar 01, 2023 | 60.74 | 62.50 | 60.74 | 62.35 | 1,033,780 | +1.31(+2.14%) |
Feb 28, 2023 | 60.66 | 61.54 | 60.34 | 61.04 | 824,583 | +0.48(+0.80%) |
Feb 27, 2023 | 60.60 | 61.30 | 60.36 | 60.56 | 810,953 | +0.51(+0.85%) |
Feb 24, 2023 | 59.24 | 60.28 | 59.06 | 60.05 | 627,949 | +0.11(+0.18%) |
Feb 23, 2023 | 60.22 | 60.54 | 59.15 | 59.94 | 1,152,404 | +0.14(+0.23%) |
Feb 22, 2023 | 60.34 | 60.48 | 59.50 | 59.81 | 1,080,766 | -0.26(-0.44%) |
Feb 21, 2023 | 61.19 | 61.45 | 59.81 | 60.07 | 880,436 | -1.50(-2.43%) |
Feb 17, 2023 | 61.26 | 61.72 | 61.09 | 61.57 | 851,144 | +0.34(+0.56%) |
Feb 16, 2023 | 61.11 | 61.91 | 61.11 | 61.23 | 594,003 | -1.02(-1.64%) |
Feb 15, 2023 | 61.36 | 62.51 | 61.24 | 62.24 | 690,905 | +0.47(+0.76%) |
Feb 14, 2023 | 61.68 | 62.25 | 61.43 | 61.77 | 738,825 | +0.08(+0.13%) |
Feb 13, 2023 | 61.19 | 61.91 | 60.78 | 61.70 | 836,557 | +0.76(+1.25%) |
Feb 10, 2023 | 60.01 | 61.05 | 59.82 | 60.93 | 1,238,615 | +0.79(+1.32%) |
Feb 09, 2023 | 60.86 | 61.25 | 60.14 | 60.14 | 1,551,695 | -0.21(-0.34%) |
Feb 08, 2023 | 61.51 | 61.52 | 60.19 | 60.34 | 1,125,133 | -1.63(-2.62%) |
Feb 07, 2023 | 61.72 | 62.13 | 60.84 | 61.97 | 1,033,606 | -0.08(-0.13%) |
Feb 06, 2023 | 62.76 | 62.89 | 62.05 | 62.05 | 914,570 | -0.90(-1.43%) |
Feb 03, 2023 | 63.63 | 63.63 | 62.45 | 62.95 | 1,532,119 | -1.07(-1.67%) |
Feb 02, 2023 | 61.68 | 64.82 | 61.28 | 64.02 | 2,579,679 | +3.62(+6.00%) |
Feb 01, 2023 | 59.74 | 60.69 | 59.22 | 60.39 | 1,175,729 | -0.04(-0.06%) |
Jan 31, 2023 | 59.03 | 60.46 | 58.53 | 60.43 | 1,129,680 | +1.74(+2.97%) |
Jan 30, 2023 | 58.37 | 59.48 | 58.37 | 58.69 | 741,250 | +0.07(+0.12%) |
Jan 27, 2023 | 57.72 | 58.96 | 57.62 | 58.62 | 611,408 | +0.56(+0.96%) |
Jan 26, 2023 | 57.02 | 58.12 | 57.01 | 58.06 | 894,799 | +1.12(+1.96%) |
Jan 25, 2023 | 57.10 | 57.24 | 56.34 | 56.95 | 1,048,760 | -0.79(-1.37%) |
Jan 24, 2023 | 58.46 | 58.60 | 57.63 | 57.74 | 664,200 | -0.87(-1.49%) |
Jan 23, 2023 | 58.08 | 58.86 | 58.08 | 58.61 | 765,070 | +0.46(+0.79%) |
Jan 20, 2023 | 57.86 | 58.19 | 57.35 | 58.15 | 816,897 | +0.54(+0.93%) |
Jan 19, 2023 | 58.20 | 58.42 | 57.40 | 57.61 | 955,516 | -1.00(-1.70%) |
Jan 18, 2023 | 59.75 | 59.90 | 58.57 | 58.61 | 795,767 | -1.01(-1.69%) |
Jan 17, 2023 | 60.14 | 60.62 | 59.33 | 59.62 | 1,194,691 | -0.64(-1.06%) |
Jan 13, 2023 | 59.90 | 60.45 | 59.90 | 60.26 | 711,973 | -0.20(-0.32%) |
Jan 12, 2023 | 60.64 | 60.66 | 60.24 | 60.45 | 552,311 | -0.04(-0.06%) |
Jan 11, 2023 | 60.62 | 60.97 | 60.27 | 60.49 | 758,362 | +0.29(+0.49%) |
Jan 10, 2023 | 60.20 | 60.64 | 59.93 | 60.20 | 719,446 | -0.10(-0.16%) |
Jan 09, 2023 | 60.55 | 61.29 | 60.16 | 60.30 | 886,690 | +0.09(+0.15%) |
Jan 06, 2023 | 60.21 | 60.53 | 59.87 | 60.21 | 1,038,470 | +0.70(+1.18%) |
Jan 05, 2023 | 59.34 | 59.71 | 58.61 | 59.50 | 876,778 | -0.72(-1.20%) |
Jan 04, 2023 | 59.72 | 60.44 | 59.26 | 60.23 | 885,024 | +1.04(+1.75%) |