Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 53.48 | 53.77 | 53.48 | 53.77 | 42,368 | +0.42(+0.79%) |
Mar 30, 2023 | 53.46 | 53.46 | 53.10 | 53.35 | 23,421 | +0.15(+0.28%) |
Mar 29, 2023 | 53.07 | 53.23 | 52.94 | 53.20 | 23,880 | +0.42(+0.80%) |
Mar 28, 2023 | 52.42 | 52.93 | 52.42 | 52.78 | 27,316 | +0.30(+0.58%) |
Mar 27, 2023 | 52.15 | 52.70 | 52.14 | 52.47 | 42,598 | +0.59(+1.14%) |
Mar 24, 2023 | 51.24 | 52.01 | 50.95 | 51.88 | 77,892 | +0.38(+0.75%) |
Mar 23, 2023 | 51.94 | 52.27 | 51.22 | 51.50 | 23,813 | -0.19(-0.36%) |
Mar 22, 2023 | 52.54 | 52.71 | 51.68 | 51.68 | 27,287 | -0.90(-1.71%) |
Mar 21, 2023 | 52.38 | 52.76 | 52.30 | 52.58 | 84,240 | +0.70(+1.35%) |
Mar 20, 2023 | 51.01 | 52.04 | 51.01 | 51.88 | 65,790 | +0.93(+1.83%) |
Mar 17, 2023 | 51.65 | 51.69 | 50.89 | 50.95 | 100,746 | -0.74(-1.44%) |
Mar 16, 2023 | 50.71 | 51.76 | 50.71 | 51.69 | 58,413 | +0.34(+0.67%) |
Mar 15, 2023 | 51.23 | 51.46 | 50.77 | 51.35 | 121,997 | -0.83(-1.60%) |
Mar 14, 2023 | 52.09 | 52.52 | 51.65 | 52.18 | 39,963 | +0.45(+0.87%) |
Mar 13, 2023 | 51.28 | 52.43 | 51.27 | 51.73 | 30,871 | -0.13(-0.25%) |
Mar 10, 2023 | 52.37 | 52.73 | 51.72 | 51.86 | 25,103 | -0.49(-0.94%) |
Mar 09, 2023 | 53.14 | 53.41 | 52.26 | 52.35 | 48,110 | -0.65(-1.22%) |
Mar 08, 2023 | 53.31 | 53.36 | 52.67 | 53.00 | 338,104 | -0.30(-0.57%) |
Mar 07, 2023 | 54.07 | 54.07 | 53.17 | 53.30 | 83,607 | -0.80(-1.48%) |
Mar 06, 2023 | 53.86 | 54.10 | 53.74 | 54.10 | 15,810 | +0.31(+0.58%) |
Mar 03, 2023 | 53.33 | 53.86 | 53.07 | 53.79 | 57,187 | +0.41(+0.77%) |
Mar 02, 2023 | 52.90 | 53.48 | 52.76 | 53.38 | 24,368 | +0.37(+0.70%) |
Mar 01, 2023 | 52.67 | 53.04 | 52.65 | 53.01 | 33,888 | +0.17(+0.32%) |
Feb 28, 2023 | 53.60 | 53.60 | 52.76 | 52.84 | 29,953 | -0.58(-1.08%) |
Feb 27, 2023 | 53.70 | 53.70 | 53.31 | 53.42 | 25,483 | +0.04(+0.08%) |
Feb 24, 2023 | 53.34 | 53.52 | 53.07 | 53.38 | 21,059 | -0.25(-0.46%) |
Feb 23, 2023 | 53.82 | 53.86 | 53.29 | 53.62 | 35,112 | +0.25(+0.48%) |
Feb 22, 2023 | 53.62 | 53.80 | 53.28 | 53.37 | 17,440 | -0.24(-0.45%) |
Feb 21, 2023 | 53.64 | 53.97 | 53.58 | 53.61 | 23,806 | -0.35(-0.66%) |
Feb 17, 2023 | 53.97 | 54.05 | 53.77 | 53.97 | 15,336 | -0.26(-0.49%) |
Feb 16, 2023 | 54.43 | 54.73 | 54.23 | 54.23 | 30,281 | -0.48(-0.88%) |
Feb 15, 2023 | 54.90 | 54.90 | 54.42 | 54.71 | 59,423 | -0.34(-0.62%) |
Feb 14, 2023 | 55.15 | 55.53 | 54.88 | 55.05 | 31,274 | -0.22(-0.39%) |
Feb 13, 2023 | 55.16 | 55.30 | 55.00 | 55.27 | 28,727 | +0.19(+0.34%) |
Feb 10, 2023 | 54.34 | 55.16 | 54.34 | 55.08 | 40,924 | +1.03(+1.91%) |
Feb 09, 2023 | 54.44 | 54.56 | 54.04 | 54.05 | 35,676 | -0.09(-0.17%) |
Feb 08, 2023 | 54.20 | 54.42 | 54.05 | 54.14 | 141,093 | -0.30(-0.56%) |
Feb 07, 2023 | 53.89 | 54.47 | 53.64 | 54.45 | 45,621 | +0.67(+1.24%) |
Feb 06, 2023 | 53.70 | 53.85 | 53.59 | 53.78 | 51,143 | -0.01(-0.02%) |
Feb 03, 2023 | 54.19 | 54.23 | 53.73 | 53.79 | 38,685 | -0.18(-0.33%) |
Feb 02, 2023 | 54.85 | 54.85 | 53.63 | 53.97 | 109,105 | -0.92(-1.67%) |
Feb 01, 2023 | 55.33 | 55.33 | 54.42 | 54.88 | 42,903 | -0.48(-0.88%) |
Jan 31, 2023 | 54.69 | 55.37 | 54.56 | 55.37 | 31,603 | +0.75(+1.37%) |
Jan 30, 2023 | 55.03 | 55.24 | 54.56 | 54.62 | 72,702 | -0.53(-0.97%) |
Jan 27, 2023 | 55.67 | 55.69 | 55.15 | 55.15 | 32,430 | -0.61(-1.09%) |
Jan 26, 2023 | 55.38 | 55.76 | 55.21 | 55.76 | 39,739 | +0.70(+1.26%) |
Jan 25, 2023 | 54.81 | 55.06 | 54.54 | 55.06 | 93,341 | +0.07(+0.12%) |
Jan 24, 2023 | 54.89 | 55.05 | 54.50 | 55.00 | 48,524 | +0.09(+0.16%) |
Jan 23, 2023 | 54.97 | 55.36 | 54.84 | 54.91 | 54,060 | +0.01(+0.02%) |
Jan 20, 2023 | 54.43 | 54.93 | 54.25 | 54.90 | 47,411 | +0.41(+0.76%) |
Jan 19, 2023 | 54.23 | 54.65 | 54.17 | 54.49 | 63,960 | +0.17(+0.32%) |
Jan 18, 2023 | 55.59 | 55.60 | 54.31 | 54.31 | 57,429 | -1.05(-1.90%) |
Jan 17, 2023 | 55.60 | 55.83 | 55.30 | 55.37 | 87,856 | -0.14(-0.25%) |
Jan 13, 2023 | 55.32 | 55.65 | 55.14 | 55.51 | 37,645 | +0.03(+0.05%) |
Jan 12, 2023 | 55.60 | 55.73 | 55.13 | 55.48 | 101,154 | +0.16(+0.28%) |
Jan 11, 2023 | 55.28 | 55.32 | 54.96 | 55.32 | 97,811 | +0.39(+0.71%) |
Jan 10, 2023 | 55.00 | 55.05 | 54.53 | 54.93 | 79,239 | +0.01(+0.02%) |
Jan 09, 2023 | 55.89 | 55.89 | 54.83 | 54.92 | 113,030 | -0.56(-1.01%) |
Jan 06, 2023 | 55.09 | 55.65 | 55.00 | 55.48 | 23,945 | +0.89(+1.64%) |
Jan 05, 2023 | 54.50 | 54.77 | 54.35 | 54.58 | 53,359 | -0.06(-0.11%) |
Jan 04, 2023 | 54.71 | 54.95 | 54.36 | 54.64 | 97,820 | -0.09(-0.16%) |