Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 57.46 | 57.67 | 57.46 | 57.67 | 839 | +0.34(+0.60%) |
Mar 30, 2023 | 57.47 | 57.47 | 57.16 | 57.33 | 1,567 | +0.38(+0.67%) |
Mar 29, 2023 | 56.95 | 56.95 | 56.95 | 56.95 | 179 | +0.76(+1.36%) |
Mar 28, 2023 | 56.19 | 56.19 | 56.19 | 56.19 | 265 | +0.43(+0.78%) |
Mar 27, 2023 | 54.96 | 55.75 | 54.96 | 55.75 | 1,197 | +0.98(+1.79%) |
Mar 24, 2023 | 53.95 | 54.77 | 53.92 | 54.77 | 1,146 | +0.39(+0.72%) |
Mar 23, 2023 | 55.42 | 55.48 | 54.38 | 54.38 | 2,865 | -0.91(-1.65%) |
Mar 22, 2023 | 55.95 | 56.09 | 55.29 | 55.29 | 2,023 | -0.73(-1.30%) |
Mar 21, 2023 | 56.04 | 56.11 | 55.95 | 56.02 | 1,124 | +0.99(+1.80%) |
Mar 20, 2023 | 54.64 | 55.60 | 54.64 | 55.03 | 2,193 | +0.41(+0.75%) |
Mar 17, 2023 | 54.94 | 54.94 | 54.62 | 54.62 | 604 | -0.66(-1.19%) |
Mar 16, 2023 | 54.03 | 55.28 | 53.89 | 55.28 | 2,743 | +0.51(+0.93%) |
Mar 15, 2023 | 55.52 | 55.52 | 54.72 | 54.77 | 4,211 | -2.21(-3.88%) |
Mar 14, 2023 | 57.81 | 57.81 | 56.33 | 56.98 | 2,138 | +0.12(+0.21%) |
Mar 13, 2023 | 56.10 | 57.50 | 56.10 | 56.86 | 1,767 | -0.26(-0.45%) |
Mar 10, 2023 | 57.74 | 58.05 | 57.12 | 57.12 | 3,991 | -0.84(-1.44%) |
Mar 09, 2023 | 58.99 | 59.04 | 57.96 | 57.96 | 2,331 | -0.39(-0.67%) |
Mar 08, 2023 | 58.95 | 58.98 | 58.35 | 58.35 | 1,236 | -0.68(-1.16%) |
Mar 07, 2023 | 59.25 | 59.25 | 58.97 | 59.03 | 1,173 | -0.64(-1.08%) |
Mar 06, 2023 | 59.67 | 59.82 | 59.60 | 59.68 | 3,568 | -0.25(-0.41%) |
Mar 03, 2023 | 59.68 | 60.08 | 59.68 | 59.92 | 1,239 | +0.68(+1.15%) |
Mar 02, 2023 | 58.96 | 59.24 | 58.96 | 59.24 | 336 | +0.84(+1.44%) |
Mar 01, 2023 | 58.22 | 58.40 | 58.22 | 58.40 | 1,382 | +0.28(+0.48%) |
Feb 28, 2023 | 58.46 | 58.90 | 57.98 | 58.12 | 997 | -0.69(-1.18%) |
Feb 27, 2023 | 61.13 | 61.13 | 58.60 | 58.82 | 1,575 | -0.11(-0.19%) |
Feb 24, 2023 | 58.93 | 58.93 | 58.93 | 58.93 | 605 | -0.19(-0.32%) |
Feb 23, 2023 | 59.12 | 59.12 | 59.12 | 59.12 | 102 | +0.95(+1.63%) |
Feb 22, 2023 | 58.13 | 58.25 | 58.13 | 58.17 | 762 | +0.31(+0.53%) |
Feb 21, 2023 | 58.62 | 58.88 | 57.86 | 57.86 | 719 | -1.34(-2.26%) |
Feb 17, 2023 | 59.01 | 59.20 | 59.01 | 59.20 | 540 | -1.10(-1.82%) |
Feb 16, 2023 | 59.85 | 60.30 | 59.53 | 60.30 | 2,396 | -0.24(-0.40%) |
Feb 15, 2023 | 59.90 | 60.54 | 59.90 | 60.54 | 1,224 | -0.07(-0.12%) |
Feb 14, 2023 | 60.25 | 60.61 | 60.25 | 60.61 | 729 | +0.29(+0.48%) |
Feb 13, 2023 | 60.73 | 60.73 | 60.32 | 60.32 | 755 | +0.09(+0.15%) |
Feb 10, 2023 | 59.18 | 60.24 | 59.18 | 60.24 | 430 | +1.04(+1.76%) |
Feb 09, 2023 | 59.19 | 59.19 | 59.19 | 59.19 | 451 | -0.51(-0.85%) |
Feb 08, 2023 | 60.06 | 60.07 | 59.70 | 59.70 | 1,612 | -0.30(-0.50%) |
Feb 07, 2023 | 59.62 | 60.00 | 59.14 | 60.00 | 1,078 | +0.65(+1.09%) |
Feb 06, 2023 | 59.28 | 59.51 | 59.10 | 59.35 | 1,723 | -0.27(-0.46%) |
Feb 03, 2023 | 60.12 | 60.42 | 59.62 | 59.62 | 10,172 | -0.39(-0.65%) |
Feb 02, 2023 | 60.02 | 60.02 | 59.96 | 60.02 | 785 | +0.42(+0.70%) |
Feb 01, 2023 | 60.12 | 60.17 | 59.59 | 59.60 | 9,177 | -0.71(-1.18%) |
Jan 31, 2023 | 59.03 | 60.31 | 58.68 | 60.31 | 12,954 | +0.80(+1.34%) |
Jan 30, 2023 | 60.44 | 60.44 | 59.51 | 59.51 | 4,738 | -0.96(-1.59%) |
Jan 27, 2023 | 60.44 | 60.47 | 60.44 | 60.47 | 3,030 | +0.05(+0.08%) |
Jan 26, 2023 | 60.10 | 60.43 | 60.10 | 60.43 | 395 | +0.56(+0.94%) |
Jan 25, 2023 | 59.55 | 59.87 | 59.43 | 59.87 | 3,734 | -0.47(-0.78%) |
Jan 24, 2023 | 60.22 | 60.34 | 59.98 | 60.34 | 1,159 | -0.25(-0.42%) |
Jan 23, 2023 | 60.29 | 60.64 | 60.29 | 60.59 | 1,992 | +0.48(+0.80%) |
Jan 20, 2023 | 59.88 | 60.11 | 59.88 | 60.11 | 784 | +0.11(+0.18%) |
Jan 19, 2023 | 59.16 | 60.00 | 59.16 | 60.00 | 697 | +0.41(+0.69%) |
Jan 18, 2023 | 60.34 | 60.73 | 59.47 | 59.59 | 5,299 | -0.81(-1.33%) |
Jan 17, 2023 | 60.51 | 60.82 | 60.33 | 60.40 | 3,343 | -0.14(-0.24%) |
Jan 13, 2023 | 60.10 | 60.75 | 60.02 | 60.54 | 9,287 | -0.04(-0.07%) |
Jan 12, 2023 | 59.65 | 60.58 | 59.54 | 60.58 | 11,621 | +1.06(+1.78%) |
Jan 11, 2023 | 60.12 | 60.12 | 59.14 | 59.52 | 5,874 | +0.47(+0.80%) |
Jan 10, 2023 | 58.56 | 59.33 | 58.34 | 59.05 | 8,514 | +0.22(+0.37%) |
Jan 09, 2023 | 58.61 | 59.16 | 58.51 | 58.84 | 7,268 | +0.84(+1.45%) |
Jan 06, 2023 | 57.49 | 58.14 | 56.60 | 58.00 | 14,186 | +0.70(+1.21%) |
Jan 05, 2023 | 56.98 | 57.41 | 56.67 | 57.30 | 3,328 | +0.42(+0.74%) |
Jan 04, 2023 | 56.55 | 57.32 | 56.31 | 56.88 | 7,646 | +0.27(+0.48%) |