Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 55.19 | 56.13 | 55.03 | 56.01 | 120,634 | +1.02(+1.86%) |
Mar 30, 2023 | 54.75 | 55.13 | 54.45 | 54.99 | 67,943 | +0.36(+0.66%) |
Mar 29, 2023 | 54.61 | 54.74 | 54.36 | 54.63 | 77,648 | +0.32(+0.59%) |
Mar 28, 2023 | 53.90 | 54.36 | 53.83 | 54.31 | 62,003 | +0.39(+0.72%) |
Mar 27, 2023 | 54.11 | 54.11 | 53.45 | 53.92 | 77,699 | +0.20(+0.38%) |
Mar 24, 2023 | 52.85 | 54.07 | 52.66 | 53.71 | 120,287 | +0.71(+1.34%) |
Mar 23, 2023 | 53.29 | 53.70 | 52.54 | 53.00 | 95,112 | -0.21(-0.40%) |
Mar 22, 2023 | 53.93 | 54.25 | 53.17 | 53.21 | 113,499 | -0.72(-1.34%) |
Mar 21, 2023 | 54.63 | 55.25 | 53.82 | 53.93 | 135,272 | +0.04(+0.07%) |
Mar 20, 2023 | 53.32 | 54.44 | 53.32 | 53.90 | 136,997 | +0.92(+1.73%) |
Mar 17, 2023 | 53.98 | 53.98 | 52.79 | 52.98 | 638,630 | -1.11(-2.06%) |
Mar 16, 2023 | 53.03 | 54.22 | 52.46 | 54.09 | 126,722 | +0.63(+1.19%) |
Mar 15, 2023 | 53.53 | 54.07 | 52.85 | 53.46 | 180,935 | -0.79(-1.46%) |
Mar 14, 2023 | 54.56 | 55.09 | 53.85 | 54.25 | 161,135 | +0.51(+0.94%) |
Mar 13, 2023 | 53.92 | 54.17 | 52.98 | 53.74 | 192,450 | -0.95(-1.73%) |
Mar 10, 2023 | 54.31 | 55.26 | 54.28 | 54.69 | 122,661 | +0.29(+0.54%) |
Mar 09, 2023 | 54.52 | 54.71 | 54.17 | 54.39 | 94,332 | -0.15(-0.27%) |
Mar 08, 2023 | 54.77 | 54.94 | 54.09 | 54.54 | 84,396 | -0.32(-0.58%) |
Mar 07, 2023 | 54.31 | 55.12 | 54.31 | 54.86 | 94,335 | +0.42(+0.76%) |
Mar 06, 2023 | 56.52 | 56.52 | 54.20 | 54.44 | 132,457 | -1.75(-3.12%) |
Mar 03, 2023 | 55.99 | 56.55 | 55.38 | 56.19 | 108,066 | +0.41(+0.73%) |
Mar 02, 2023 | 55.70 | 56.19 | 55.65 | 55.79 | 162,327 | -0.41(-0.72%) |
Mar 01, 2023 | 56.24 | 56.77 | 55.94 | 56.19 | 111,991 | -0.20(-0.36%) |
Feb 28, 2023 | 56.16 | 56.69 | 55.85 | 56.40 | 129,800 | -0.11(-0.19%) |
Feb 27, 2023 | 57.60 | 57.67 | 56.02 | 56.50 | 150,591 | -1.03(-1.78%) |
Feb 24, 2023 | 58.16 | 58.52 | 57.05 | 57.53 | 128,290 | -1.06(-1.82%) |
Feb 23, 2023 | 57.10 | 59.37 | 56.38 | 58.59 | 367,533 | +4.29(+7.90%) |
Feb 22, 2023 | 54.41 | 54.98 | 53.76 | 54.31 | 140,422 | -0.01(-0.02%) |
Feb 21, 2023 | 55.15 | 55.25 | 54.32 | 54.32 | 144,335 | -1.29(-2.31%) |
Feb 17, 2023 | 55.20 | 55.83 | 55.13 | 55.60 | 93,195 | +0.61(+1.11%) |
Feb 16, 2023 | 55.17 | 55.69 | 54.80 | 54.99 | 90,636 | -0.78(-1.41%) |
Feb 15, 2023 | 54.59 | 55.80 | 54.59 | 55.78 | 93,593 | +0.96(+1.75%) |
Feb 14, 2023 | 54.78 | 55.20 | 54.40 | 54.82 | 61,237 | -0.09(-0.16%) |
Feb 13, 2023 | 53.80 | 55.04 | 53.80 | 54.91 | 71,437 | +1.04(+1.92%) |
Feb 10, 2023 | 53.88 | 54.10 | 53.38 | 53.87 | 75,107 | +0.15(+0.27%) |
Feb 09, 2023 | 54.79 | 55.14 | 53.68 | 53.73 | 80,525 | -0.87(-1.60%) |
Feb 08, 2023 | 54.93 | 55.17 | 54.46 | 54.60 | 69,697 | -0.73(-1.31%) |
Feb 07, 2023 | 54.41 | 55.35 | 53.92 | 55.32 | 91,804 | +0.56(+1.02%) |
Feb 06, 2023 | 55.32 | 55.53 | 54.42 | 54.76 | 146,126 | -0.72(-1.29%) |
Feb 03, 2023 | 55.37 | 56.20 | 55.32 | 55.48 | 103,829 | -0.24(-0.43%) |
Feb 02, 2023 | 55.35 | 56.28 | 55.22 | 55.72 | 113,323 | +0.28(+0.51%) |
Feb 01, 2023 | 55.07 | 56.01 | 54.48 | 55.44 | 122,115 | +0.37(+0.67%) |
Jan 31, 2023 | 53.97 | 55.08 | 53.97 | 55.07 | 146,255 | +1.30(+2.41%) |
Jan 30, 2023 | 54.02 | 54.31 | 53.72 | 53.77 | 69,458 | -0.26(-0.48%) |
Jan 27, 2023 | 53.77 | 54.18 | 53.49 | 54.04 | 84,977 | +0.36(+0.67%) |
Jan 26, 2023 | 53.84 | 54.01 | 53.28 | 53.68 | 89,852 | +0.13(+0.24%) |
Jan 25, 2023 | 52.73 | 53.66 | 52.48 | 53.55 | 83,195 | +0.82(+1.56%) |
Jan 24, 2023 | 52.86 | 52.92 | 52.18 | 52.73 | 60,177 | +0.15(+0.29%) |
Jan 23, 2023 | 52.46 | 53.00 | 52.17 | 52.57 | 83,428 | +0.09(+0.17%) |
Jan 20, 2023 | 52.11 | 52.52 | 51.77 | 52.49 | 69,345 | +0.64(+1.23%) |
Jan 19, 2023 | 52.25 | 52.25 | 51.40 | 51.85 | 77,644 | -0.40(-0.76%) |
Jan 18, 2023 | 52.42 | 53.05 | 52.20 | 52.25 | 107,673 | -0.25(-0.48%) |
Jan 17, 2023 | 53.34 | 53.80 | 52.50 | 52.50 | 92,605 | -0.94(-1.76%) |
Jan 13, 2023 | 52.49 | 53.45 | 52.32 | 53.44 | 105,350 | +0.55(+1.04%) |
Jan 12, 2023 | 52.96 | 53.46 | 52.75 | 52.88 | 91,875 | +0.12(+0.22%) |
Jan 11, 2023 | 51.73 | 52.83 | 51.73 | 52.77 | 115,344 | +1.07(+2.08%) |
Jan 10, 2023 | 51.35 | 51.88 | 50.99 | 51.69 | 111,155 | +0.45(+0.87%) |
Jan 09, 2023 | 51.29 | 51.85 | 51.04 | 51.25 | 127,581 | +0.31(+0.61%) |
Jan 06, 2023 | 50.36 | 50.99 | 49.82 | 50.94 | 172,692 | +0.82(+1.64%) |
Jan 05, 2023 | 50.42 | 50.42 | 49.79 | 50.12 | 187,424 | -0.21(-0.42%) |
Jan 04, 2023 | 50.43 | 50.43 | 49.72 | 50.33 | 156,485 | -0.02(-0.04%) |