Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 56.63 | 57.68 | 56.49 | 57.19 | 556,138 | +1.64(+2.94%) |
Mar 30, 2023 | 56.12 | 56.14 | 55.51 | 55.56 | 401,607 | +1.16(+2.14%) |
Mar 29, 2023 | 54.10 | 54.47 | 53.92 | 54.39 | 329,053 | +1.69(+3.22%) |
Mar 28, 2023 | 52.79 | 52.85 | 51.98 | 52.70 | 377,241 | +0.19(+0.36%) |
Mar 27, 2023 | 52.70 | 52.84 | 52.24 | 52.51 | 332,826 | +0.04(+0.08%) |
Mar 24, 2023 | 52.25 | 52.52 | 51.74 | 52.47 | 422,117 | -0.55(-1.04%) |
Mar 23, 2023 | 53.17 | 53.79 | 52.56 | 53.02 | 304,120 | +0.72(+1.37%) |
Mar 22, 2023 | 52.90 | 53.64 | 52.26 | 52.31 | 268,869 | -0.58(-1.10%) |
Mar 21, 2023 | 53.09 | 53.20 | 52.58 | 52.89 | 327,111 | +0.41(+0.79%) |
Mar 20, 2023 | 52.08 | 52.62 | 51.96 | 52.47 | 571,546 | +0.04(+0.08%) |
Mar 17, 2023 | 52.92 | 52.93 | 52.03 | 52.43 | 781,000 | -0.23(-0.43%) |
Mar 16, 2023 | 51.44 | 52.85 | 51.41 | 52.66 | 549,238 | +0.70(+1.35%) |
Mar 15, 2023 | 50.88 | 52.15 | 50.88 | 51.96 | 734,032 | -0.74(-1.40%) |
Mar 14, 2023 | 52.60 | 52.90 | 52.16 | 52.70 | 638,684 | +0.39(+0.75%) |
Mar 13, 2023 | 51.28 | 52.83 | 51.20 | 52.31 | 779,780 | +0.49(+0.95%) |
Mar 10, 2023 | 52.81 | 52.81 | 51.50 | 51.81 | 662,446 | -0.43(-0.83%) |
Mar 09, 2023 | 52.38 | 53.61 | 52.22 | 52.25 | 790,377 | +0.33(+0.65%) |
Mar 08, 2023 | 49.51 | 52.82 | 49.51 | 51.91 | 1,687,997 | +1.00(+1.97%) |
Mar 07, 2023 | 52.20 | 52.30 | 50.64 | 50.91 | 534,086 | -1.67(-3.18%) |
Mar 06, 2023 | 53.09 | 53.31 | 52.46 | 52.58 | 280,773 | -0.33(-0.63%) |
Mar 03, 2023 | 52.83 | 53.28 | 52.51 | 52.92 | 380,789 | +0.28(+0.52%) |
Mar 02, 2023 | 51.65 | 53.09 | 51.59 | 52.64 | 460,967 | +0.44(+0.85%) |
Mar 01, 2023 | 53.46 | 53.47 | 52.07 | 52.20 | 728,160 | -1.54(-2.86%) |
Feb 28, 2023 | 53.86 | 54.18 | 53.72 | 53.73 | 402,604 | -0.77(-1.41%) |
Feb 27, 2023 | 54.54 | 54.70 | 54.24 | 54.50 | 273,757 | +0.39(+0.73%) |
Feb 24, 2023 | 53.83 | 54.40 | 53.62 | 54.11 | 447,227 | -0.40(-0.74%) |
Feb 23, 2023 | 54.68 | 54.83 | 54.00 | 54.51 | 463,902 | +1.07(+2.01%) |
Feb 22, 2023 | 53.65 | 53.95 | 53.16 | 53.44 | 545,554 | -0.52(-0.97%) |
Feb 21, 2023 | 55.77 | 56.07 | 53.93 | 53.96 | 1,213,726 | -3.00(-5.27%) |
Feb 17, 2023 | 56.77 | 57.10 | 56.39 | 56.96 | 328,715 | -0.28(-0.48%) |
Feb 16, 2023 | 57.17 | 57.95 | 57.10 | 57.24 | 320,494 | -0.58(-1.01%) |
Feb 15, 2023 | 57.19 | 57.84 | 57.15 | 57.82 | 333,076 | +0.30(+0.51%) |
Feb 14, 2023 | 57.10 | 57.91 | 56.75 | 57.53 | 350,220 | +0.11(+0.19%) |
Feb 13, 2023 | 56.31 | 57.47 | 56.28 | 57.42 | 541,267 | +1.21(+2.16%) |
Feb 10, 2023 | 56.05 | 56.36 | 55.64 | 56.21 | 585,793 | -0.89(-1.55%) |
Feb 09, 2023 | 57.47 | 57.74 | 56.93 | 57.09 | 652,711 | -0.07(-0.12%) |
Feb 08, 2023 | 58.12 | 58.29 | 56.91 | 57.16 | 468,916 | -0.98(-1.68%) |
Feb 07, 2023 | 57.29 | 58.29 | 56.81 | 58.14 | 883,732 | +0.49(+0.85%) |
Feb 06, 2023 | 58.74 | 58.77 | 57.58 | 57.64 | 596,359 | -2.08(-3.48%) |
Feb 03, 2023 | 59.05 | 60.43 | 59.05 | 59.72 | 719,212 | +0.11(+0.18%) |
Feb 02, 2023 | 58.85 | 60.14 | 58.55 | 59.61 | 895,797 | +1.22(+2.09%) |
Feb 01, 2023 | 57.16 | 58.69 | 56.92 | 58.39 | 583,126 | +0.90(+1.56%) |
Jan 31, 2023 | 56.90 | 57.54 | 56.85 | 57.50 | 489,177 | +0.26(+0.45%) |
Jan 30, 2023 | 57.64 | 57.99 | 57.13 | 57.24 | 537,053 | -1.16(-1.99%) |
Jan 27, 2023 | 57.58 | 58.82 | 57.55 | 58.40 | 762,020 | +0.29(+0.49%) |
Jan 26, 2023 | 57.53 | 58.20 | 56.64 | 58.12 | 964,525 | +1.27(+2.24%) |
Jan 25, 2023 | 55.83 | 56.90 | 55.55 | 56.85 | 684,697 | -0.20(-0.35%) |
Jan 24, 2023 | 56.37 | 57.95 | 56.34 | 57.04 | 1,535,976 | +0.36(+0.64%) |
Jan 23, 2023 | 54.78 | 56.71 | 54.76 | 56.68 | 1,345,488 | +1.67(+3.04%) |
Jan 20, 2023 | 54.08 | 55.16 | 53.62 | 55.00 | 1,137,884 | -0.20(-0.36%) |
Jan 19, 2023 | 55.18 | 55.48 | 54.50 | 55.20 | 638,582 | +0.26(+0.47%) |
Jan 18, 2023 | 55.33 | 55.97 | 54.93 | 54.95 | 872,837 | +0.88(+1.62%) |
Jan 17, 2023 | 54.04 | 54.43 | 53.61 | 54.07 | 983,497 | +0.15(+0.27%) |
Jan 13, 2023 | 53.26 | 54.38 | 53.20 | 53.92 | 2,136,809 | -1.89(-3.39%) |
Jan 12, 2023 | 55.60 | 57.00 | 54.68 | 55.81 | 5,122,866 | -11.32(-16.86%) |
Jan 11, 2023 | 66.57 | 67.15 | 66.06 | 67.13 | 525,304 | +0.94(+1.41%) |
Jan 10, 2023 | 65.65 | 66.19 | 65.09 | 66.19 | 515,076 | +0.98(+1.51%) |
Jan 09, 2023 | 66.14 | 66.51 | 65.12 | 65.21 | 659,247 | +0.20(+0.30%) |
Jan 06, 2023 | 64.06 | 65.16 | 63.50 | 65.01 | 779,930 | +1.92(+3.04%) |
Jan 05, 2023 | 62.71 | 63.14 | 62.25 | 63.09 | 428,474 | +0.38(+0.61%) |
Jan 04, 2023 | 63.49 | 63.92 | 62.35 | 62.71 | 598,356 | +0.84(+1.35%) |