Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 55.96 | 56.38 | 54.28 | 54.55 | 55,842 | -2.56(-4.48%) |
Mar 30, 2023 | 57.60 | 57.68 | 56.62 | 57.11 | 18,580 | -0.56(-0.98%) |
Mar 29, 2023 | 58.73 | 59.03 | 57.66 | 57.68 | 13,554 | +0.25(+0.44%) |
Mar 28, 2023 | 58.04 | 58.24 | 57.20 | 57.43 | 35,417 | -0.21(-0.36%) |
Mar 27, 2023 | 56.57 | 57.67 | 55.54 | 57.63 | 207,735 | +3.71(+6.87%) |
Mar 24, 2023 | 53.31 | 54.67 | 52.99 | 53.93 | 267,301 | -0.68(-1.25%) |
Mar 23, 2023 | 55.98 | 56.81 | 54.31 | 54.61 | 144,624 | +0.04(+0.08%) |
Mar 22, 2023 | 57.44 | 57.60 | 54.31 | 54.56 | 133,093 | -2.25(-3.96%) |
Mar 21, 2023 | 56.43 | 57.41 | 56.25 | 56.81 | 59,115 | +1.52(+2.74%) |
Mar 20, 2023 | 53.51 | 55.52 | 53.51 | 55.30 | 46,988 | +1.46(+2.72%) |
Mar 17, 2023 | 53.91 | 54.26 | 52.21 | 53.83 | 111,634 | -2.43(-4.33%) |
Mar 16, 2023 | 52.91 | 56.37 | 51.91 | 56.27 | 117,196 | +1.34(+2.44%) |
Mar 15, 2023 | 53.57 | 55.82 | 52.18 | 54.93 | 181,161 | -3.52(-6.03%) |
Mar 14, 2023 | 56.66 | 58.63 | 56.17 | 58.45 | 64,777 | +3.05(+5.51%) |
Mar 13, 2023 | 51.52 | 56.63 | 50.31 | 55.40 | 270,420 | -0.44(-0.78%) |
Mar 10, 2023 | 58.69 | 58.69 | 55.79 | 55.84 | 97,346 | -6.36(-10.22%) |
Mar 09, 2023 | 63.52 | 63.68 | 61.64 | 62.20 | 41,313 | -0.45(-0.73%) |
Mar 08, 2023 | 61.74 | 63.54 | 60.65 | 62.65 | 44,152 | -0.33(-0.52%) |
Mar 07, 2023 | 63.43 | 64.57 | 61.79 | 62.98 | 64,461 | -0.99(-1.55%) |
Mar 06, 2023 | 62.04 | 64.18 | 61.90 | 63.97 | 59,110 | +1.31(+2.09%) |
Mar 03, 2023 | 64.42 | 64.95 | 62.47 | 62.66 | 73,935 | -4.83(-7.16%) |
Mar 02, 2023 | 68.23 | 68.59 | 67.16 | 67.50 | 28,432 | +1.93(+2.94%) |
Mar 01, 2023 | 64.77 | 66.22 | 64.47 | 65.57 | 16,637 | +1.97(+3.10%) |
Feb 28, 2023 | 65.62 | 66.10 | 63.60 | 63.60 | 22,876 | -0.81(-1.25%) |
Feb 27, 2023 | 64.32 | 64.86 | 63.55 | 64.41 | 19,593 | -0.64(-0.99%) |
Feb 24, 2023 | 64.05 | 65.38 | 63.45 | 65.05 | 60,730 | +2.72(+4.37%) |
Feb 23, 2023 | 63.80 | 63.82 | 61.93 | 62.32 | 62,341 | -1.92(-2.98%) |
Feb 22, 2023 | 64.77 | 64.95 | 63.49 | 64.24 | 54,722 | -1.82(-2.75%) |
Feb 21, 2023 | 64.88 | 66.31 | 64.63 | 66.06 | 132,329 | +3.67(+5.87%) |
Feb 17, 2023 | 64.78 | 65.02 | 62.33 | 62.40 | 88,009 | -1.38(-2.17%) |
Feb 16, 2023 | 62.90 | 64.07 | 62.61 | 63.78 | 57,854 | +2.58(+4.21%) |
Feb 15, 2023 | 60.20 | 62.07 | 59.69 | 61.20 | 68,227 | +1.72(+2.89%) |
Feb 14, 2023 | 59.01 | 60.93 | 58.15 | 59.48 | 72,392 | +0.60(+1.01%) |
Feb 13, 2023 | 59.97 | 60.16 | 58.73 | 58.88 | 53,850 | -1.65(-2.73%) |
Feb 10, 2023 | 58.73 | 60.85 | 58.73 | 60.53 | 76,634 | +2.07(+3.54%) |
Feb 09, 2023 | 55.35 | 58.73 | 55.06 | 58.46 | 55,721 | +1.52(+2.66%) |
Feb 08, 2023 | 57.51 | 58.69 | 56.76 | 56.95 | 42,816 | -0.55(-0.96%) |
Feb 07, 2023 | 57.05 | 57.62 | 55.69 | 57.50 | 103,402 | +1.31(+2.33%) |
Feb 06, 2023 | 56.45 | 56.55 | 55.61 | 56.19 | 51,664 | +1.36(+2.47%) |
Feb 03, 2023 | 55.06 | 55.80 | 54.40 | 54.83 | 71,534 | +2.22(+4.22%) |
Feb 02, 2023 | 51.53 | 52.88 | 51.08 | 52.61 | 75,147 | -0.20(-0.37%) |
Feb 01, 2023 | 53.66 | 55.39 | 51.99 | 52.81 | 191,313 | -2.26(-4.10%) |
Jan 31, 2023 | 54.82 | 56.62 | 54.48 | 55.06 | 50,921 | -0.93(-1.66%) |
Jan 30, 2023 | 55.70 | 56.13 | 55.06 | 55.99 | 147,882 | +0.63(+1.14%) |
Jan 27, 2023 | 56.12 | 56.27 | 55.07 | 55.36 | 31,883 | +0.50(+0.91%) |
Jan 26, 2023 | 54.69 | 55.57 | 54.69 | 54.86 | 101,895 | +0.71(+1.32%) |
Jan 25, 2023 | 53.97 | 55.39 | 53.56 | 54.15 | 77,554 | -0.44(-0.80%) |
Jan 24, 2023 | 56.18 | 57.11 | 54.24 | 54.58 | 220,903 | -2.40(-4.21%) |
Jan 23, 2023 | 57.20 | 57.29 | 56.17 | 56.98 | 113,810 | +0.83(+1.48%) |
Jan 20, 2023 | 55.06 | 56.21 | 54.65 | 56.15 | 175,590 | +2.74(+5.14%) |
Jan 19, 2023 | 53.22 | 54.32 | 53.06 | 53.41 | 168,982 | +0.94(+1.79%) |
Jan 18, 2023 | 52.58 | 54.76 | 52.19 | 52.47 | 223,096 | -4.01(-7.11%) |
Jan 17, 2023 | 57.08 | 57.13 | 55.56 | 56.48 | 76,358 | +1.03(+1.85%) |
Jan 13, 2023 | 54.93 | 55.81 | 53.90 | 55.46 | 117,293 | +1.57(+2.91%) |
Jan 12, 2023 | 56.94 | 58.86 | 53.79 | 53.89 | 112,663 | -3.36(-5.87%) |
Jan 11, 2023 | 58.21 | 58.85 | 57.23 | 57.25 | 122,792 | -2.83(-4.71%) |
Jan 10, 2023 | 59.16 | 60.69 | 58.71 | 60.08 | 73,341 | +2.79(+4.87%) |
Jan 09, 2023 | 59.35 | 59.65 | 56.90 | 57.29 | 110,908 | -0.79(-1.37%) |
Jan 06, 2023 | 61.68 | 62.37 | 57.88 | 58.08 | 185,337 | -3.52(-5.72%) |
Jan 05, 2023 | 63.87 | 63.90 | 61.47 | 61.60 | 147,787 | -0.61(-0.98%) |
Jan 04, 2023 | 61.53 | 63.41 | 61.05 | 62.21 | 163,653 | -2.81(-4.32%) |