Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 54.90 | 55.00 | 54.76 | 55.00 | 2,078 | +0.91(+1.69%) |
Mar 30, 2023 | 54.11 | 54.22 | 54.03 | 54.09 | 517 | +0.09(+0.16%) |
Mar 29, 2023 | 53.82 | 54.00 | 53.82 | 54.00 | 471 | +0.46(+0.87%) |
Mar 28, 2023 | 53.62 | 53.62 | 53.52 | 53.54 | 427 | -0.07(-0.13%) |
Mar 27, 2023 | 53.63 | 53.63 | 53.58 | 53.61 | 360 | +0.79(+1.49%) |
Mar 24, 2023 | 52.46 | 52.82 | 52.35 | 52.82 | 414 | +0.34(+0.65%) |
Mar 23, 2023 | 52.79 | 53.12 | 52.48 | 52.48 | 973 | -0.20(-0.38%) |
Mar 22, 2023 | 53.61 | 53.64 | 52.68 | 52.68 | 1,068 | -1.02(-1.90%) |
Mar 21, 2023 | 54.57 | 54.57 | 53.70 | 53.70 | 240 | -0.41(-0.75%) |
Mar 20, 2023 | 54.11 | 54.11 | 54.11 | 54.11 | 13 | +0.85(+1.60%) |
Mar 17, 2023 | 53.03 | 53.26 | 53.03 | 53.26 | 353 | -0.83(-1.53%) |
Mar 16, 2023 | 53.84 | 54.09 | 53.84 | 54.08 | 1,126 | +0.58(+1.09%) |
Mar 15, 2023 | 53.13 | 53.50 | 53.12 | 53.50 | 484 | -0.07(-0.12%) |
Mar 14, 2023 | 53.57 | 54.09 | 53.57 | 53.57 | 858 | +0.78(+1.47%) |
Mar 13, 2023 | 53.07 | 53.75 | 52.79 | 52.79 | 2,283 | -0.29(-0.55%) |
Mar 10, 2023 | 53.28 | 53.28 | 52.72 | 53.08 | 991 | -0.93(-1.73%) |
Mar 09, 2023 | 54.12 | 54.12 | 54.02 | 54.02 | 392 | -0.91(-1.66%) |
Mar 08, 2023 | 54.66 | 54.93 | 54.66 | 54.93 | 281 | +0.17(+0.30%) |
Mar 07, 2023 | 54.92 | 54.93 | 54.68 | 54.76 | 347 | -0.41(-0.74%) |
Mar 06, 2023 | 55.84 | 55.84 | 55.17 | 55.17 | 1,266 | -1.17(-2.08%) |
Mar 03, 2023 | 56.25 | 56.38 | 56.25 | 56.34 | 260 | +0.51(+0.92%) |
Mar 02, 2023 | 55.25 | 55.89 | 55.17 | 55.83 | 825 | +0.22(+0.40%) |
Mar 01, 2023 | 55.67 | 55.67 | 55.44 | 55.61 | 734 | -0.77(-1.37%) |
Feb 28, 2023 | 56.34 | 56.87 | 56.34 | 56.38 | 2,483 | -0.17(-0.29%) |
Feb 27, 2023 | 57.13 | 57.45 | 56.52 | 56.55 | 989 | -0.06(-0.10%) |
Feb 24, 2023 | 56.42 | 56.69 | 56.39 | 56.61 | 1,632 | -0.56(-0.98%) |
Feb 23, 2023 | 57.73 | 57.73 | 56.90 | 57.17 | 563 | -0.10(-0.17%) |
Feb 22, 2023 | 57.36 | 57.36 | 57.26 | 57.26 | 340 | +0.45(+0.79%) |
Feb 21, 2023 | 57.31 | 57.31 | 56.81 | 56.81 | 2,144 | -1.15(-1.99%) |
Feb 17, 2023 | 56.63 | 57.97 | 56.63 | 57.97 | 985 | +1.33(+2.35%) |
Feb 16, 2023 | 56.61 | 57.10 | 56.40 | 56.64 | 2,885 | -0.53(-0.93%) |
Feb 15, 2023 | 57.15 | 57.17 | 57.15 | 57.17 | 307 | +0.60(+1.05%) |
Feb 14, 2023 | 57.14 | 57.14 | 56.48 | 56.57 | 774 | -0.20(-0.35%) |
Feb 13, 2023 | 56.64 | 56.77 | 56.64 | 56.77 | 194 | +0.35(+0.62%) |
Feb 10, 2023 | 55.90 | 56.49 | 55.90 | 56.43 | 626 | +0.52(+0.93%) |
Feb 09, 2023 | 57.11 | 57.11 | 55.91 | 55.91 | 593 | -0.91(-1.60%) |
Feb 08, 2023 | 57.59 | 57.76 | 56.79 | 56.81 | 1,543 | -1.31(-2.26%) |
Feb 07, 2023 | 58.16 | 58.16 | 57.91 | 58.13 | 398 | -0.56(-0.96%) |
Feb 06, 2023 | 58.79 | 58.79 | 58.69 | 58.69 | 225 | -0.46(-0.78%) |
Feb 03, 2023 | 58.94 | 59.37 | 58.94 | 59.15 | 998 | -0.60(-1.00%) |
Feb 02, 2023 | 59.12 | 59.74 | 59.12 | 59.74 | 1,258 | +1.14(+1.94%) |
Feb 01, 2023 | 57.45 | 58.69 | 57.45 | 58.61 | 955 | +1.18(+2.05%) |
Jan 31, 2023 | 56.75 | 57.50 | 56.75 | 57.43 | 2,448 | +1.07(+1.90%) |
Jan 30, 2023 | 56.36 | 56.36 | 56.36 | 56.36 | 125 | -0.70(-1.23%) |
Jan 27, 2023 | 56.70 | 57.16 | 56.68 | 57.06 | 962 | +0.46(+0.81%) |
Jan 26, 2023 | 56.57 | 56.60 | 56.40 | 56.60 | 1,748 | +0.17(+0.31%) |
Jan 25, 2023 | 55.93 | 56.44 | 55.93 | 56.42 | 460 | +0.23(+0.40%) |
Jan 24, 2023 | 56.02 | 56.24 | 56.02 | 56.20 | 665 | +0.36(+0.64%) |
Jan 23, 2023 | 55.26 | 56.07 | 55.20 | 55.84 | 2,741 | +0.34(+0.61%) |
Jan 20, 2023 | 54.80 | 55.50 | 54.65 | 55.50 | 700 | +0.63(+1.14%) |
Jan 19, 2023 | 54.87 | 54.87 | 54.87 | 54.87 | 39 | -0.23(-0.42%) |
Jan 18, 2023 | 55.70 | 55.70 | 54.85 | 55.10 | 2,871 | -0.75(-1.34%) |
Jan 17, 2023 | 55.90 | 55.90 | 55.85 | 55.85 | 357 | +0.01(+0.02%) |
Jan 13, 2023 | 55.13 | 55.88 | 55.13 | 55.84 | 1,166 | +0.28(+0.50%) |
Jan 12, 2023 | 55.30 | 55.56 | 55.30 | 55.56 | 473 | +0.65(+1.18%) |
Jan 11, 2023 | 54.71 | 54.94 | 54.69 | 54.91 | 1,132 | +0.44(+0.80%) |
Jan 10, 2023 | 53.90 | 54.47 | 53.90 | 54.47 | 1,900 | +0.55(+1.03%) |
Jan 09, 2023 | 54.24 | 54.58 | 53.92 | 53.92 | 1,368 | -0.32(-0.59%) |
Jan 06, 2023 | 54.38 | 54.38 | 54.12 | 54.24 | 874 | +0.81(+1.52%) |
Jan 05, 2023 | 53.57 | 53.57 | 53.42 | 53.42 | 444 | -0.72(-1.33%) |
Jan 04, 2023 | 53.73 | 54.14 | 53.72 | 54.14 | 534 | +0.65(+1.22%) |