Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 56.01 | 56.26 | 55.88 | 56.09 | 208,462 | +0.61(+1.10%) |
Mar 30, 2023 | 55.85 | 55.96 | 55.46 | 55.48 | 118,453 | -0.06(-0.11%) |
Mar 29, 2023 | 55.54 | 55.60 | 55.27 | 55.54 | 371,841 | +0.29(+0.52%) |
Mar 28, 2023 | 54.66 | 55.30 | 54.66 | 55.25 | 306,375 | +0.83(+1.52%) |
Mar 27, 2023 | 54.10 | 54.59 | 54.10 | 54.42 | 194,688 | +0.45(+0.84%) |
Mar 24, 2023 | 53.80 | 54.14 | 53.55 | 53.97 | 236,654 | +0.30(+0.55%) |
Mar 23, 2023 | 53.55 | 54.01 | 53.54 | 53.68 | 184,671 | +0.12(+0.22%) |
Mar 22, 2023 | 53.97 | 54.19 | 53.53 | 53.56 | 198,807 | -0.01(-0.02%) |
Mar 21, 2023 | 53.67 | 53.67 | 53.08 | 53.57 | 258,886 | -0.21(-0.38%) |
Mar 20, 2023 | 54.33 | 54.33 | 53.56 | 53.77 | 285,820 | -0.53(-0.98%) |
Mar 17, 2023 | 54.14 | 54.77 | 53.55 | 54.31 | 383,755 | +0.90(+1.68%) |
Mar 16, 2023 | 52.25 | 53.41 | 52.25 | 53.41 | 183,804 | +0.82(+1.55%) |
Mar 15, 2023 | 52.33 | 52.71 | 52.27 | 52.59 | 164,245 | -0.18(-0.34%) |
Mar 14, 2023 | 52.63 | 52.98 | 52.41 | 52.77 | 331,499 | -0.19(-0.35%) |
Mar 13, 2023 | 52.23 | 53.40 | 52.23 | 52.96 | 210,077 | +0.32(+0.60%) |
Mar 10, 2023 | 52.92 | 53.15 | 52.51 | 52.64 | 103,805 | -0.13(-0.24%) |
Mar 09, 2023 | 52.91 | 53.10 | 52.53 | 52.77 | 168,160 | -0.68(-1.27%) |
Mar 08, 2023 | 53.32 | 53.68 | 53.22 | 53.45 | 126,457 | -0.03(-0.06%) |
Mar 07, 2023 | 53.69 | 53.78 | 53.42 | 53.48 | 198,599 | -0.14(-0.26%) |
Mar 06, 2023 | 53.55 | 53.70 | 53.44 | 53.62 | 105,117 | +0.13(+0.24%) |
Mar 03, 2023 | 53.29 | 53.60 | 53.26 | 53.49 | 158,278 | +0.62(+1.17%) |
Mar 02, 2023 | 52.46 | 53.00 | 52.46 | 52.87 | 144,989 | +0.45(+0.86%) |
Mar 01, 2023 | 51.84 | 52.57 | 51.77 | 52.41 | 230,391 | +0.94(+1.82%) |
Feb 28, 2023 | 52.18 | 52.22 | 51.47 | 51.48 | 284,906 | -1.47(-2.77%) |
Feb 27, 2023 | 53.45 | 53.45 | 52.90 | 52.95 | 204,576 | -0.42(-0.79%) |
Feb 24, 2023 | 53.83 | 53.83 | 53.31 | 53.37 | 151,560 | -0.46(-0.86%) |
Feb 23, 2023 | 53.30 | 53.83 | 53.30 | 53.83 | 143,674 | +0.28(+0.52%) |
Feb 22, 2023 | 53.74 | 53.89 | 53.47 | 53.56 | 130,714 | -0.16(-0.29%) |
Feb 21, 2023 | 53.99 | 54.09 | 53.63 | 53.72 | 117,091 | -0.71(-1.30%) |
Feb 17, 2023 | 54.20 | 54.62 | 54.01 | 54.42 | 150,991 | +0.34(+0.64%) |
Feb 16, 2023 | 54.18 | 54.52 | 53.90 | 54.08 | 241,140 | -0.30(-0.54%) |
Feb 15, 2023 | 54.32 | 54.65 | 54.25 | 54.38 | 201,798 | -0.21(-0.38%) |
Feb 14, 2023 | 54.46 | 54.76 | 54.19 | 54.58 | 206,935 | +0.09(+0.16%) |
Feb 13, 2023 | 54.24 | 54.69 | 54.15 | 54.49 | 161,900 | +0.39(+0.73%) |
Feb 10, 2023 | 53.85 | 54.12 | 53.68 | 54.10 | 115,579 | +0.53(+0.99%) |
Feb 09, 2023 | 54.45 | 54.45 | 53.38 | 53.57 | 187,632 | -0.58(-1.07%) |
Feb 08, 2023 | 53.73 | 54.28 | 53.65 | 54.15 | 131,789 | +0.73(+1.36%) |
Feb 07, 2023 | 52.98 | 53.45 | 52.72 | 53.42 | 165,410 | +1.24(+2.38%) |
Feb 06, 2023 | 52.32 | 52.37 | 52.12 | 52.18 | 114,804 | -0.13(-0.24%) |
Feb 03, 2023 | 52.61 | 52.75 | 52.07 | 52.31 | 147,867 | -0.73(-1.37%) |
Feb 02, 2023 | 53.12 | 53.12 | 52.57 | 53.04 | 238,706 | -0.05(-0.09%) |
Feb 01, 2023 | 53.22 | 53.25 | 52.51 | 53.08 | 165,751 | +0.08(+0.15%) |
Jan 31, 2023 | 52.54 | 53.02 | 52.39 | 53.01 | 220,506 | +0.28(+0.52%) |
Jan 30, 2023 | 52.33 | 52.98 | 52.33 | 52.73 | 134,796 | +0.18(+0.34%) |
Jan 27, 2023 | 51.92 | 52.64 | 51.90 | 52.55 | 130,967 | +0.83(+1.60%) |
Jan 26, 2023 | 51.91 | 51.91 | 51.46 | 51.73 | 89,388 | +0.14(+0.27%) |
Jan 25, 2023 | 50.42 | 51.82 | 50.41 | 51.59 | 180,199 | +0.45(+0.89%) |
Jan 24, 2023 | 51.48 | 51.54 | 50.93 | 51.13 | 206,956 | -1.26(-2.41%) |
Jan 23, 2023 | 52.22 | 52.64 | 52.02 | 52.40 | 138,380 | -0.46(-0.88%) |
Jan 20, 2023 | 52.91 | 53.07 | 52.63 | 52.86 | 157,683 | +0.14(+0.26%) |
Jan 19, 2023 | 53.09 | 53.09 | 52.49 | 52.72 | 151,268 | -0.49(-0.93%) |
Jan 18, 2023 | 53.28 | 53.59 | 53.09 | 53.21 | 210,029 | +0.22(+0.41%) |
Jan 17, 2023 | 52.79 | 53.18 | 52.70 | 53.00 | 172,965 | +0.19(+0.35%) |
Jan 13, 2023 | 52.53 | 52.89 | 52.29 | 52.81 | 162,584 | +0.23(+0.43%) |
Jan 12, 2023 | 52.46 | 52.85 | 52.04 | 52.58 | 166,273 | +0.77(+1.48%) |
Jan 11, 2023 | 52.09 | 52.33 | 51.63 | 51.81 | 302,906 | -0.63(-1.20%) |
Jan 10, 2023 | 52.05 | 52.66 | 51.93 | 52.44 | 347,036 | +0.10(+0.19%) |
Jan 09, 2023 | 52.33 | 52.63 | 52.00 | 52.35 | 252,307 | +0.42(+0.82%) |
Jan 06, 2023 | 51.07 | 52.36 | 50.88 | 51.92 | 399,028 | +1.07(+2.11%) |
Jan 05, 2023 | 51.43 | 51.75 | 50.77 | 50.85 | 206,351 | -0.42(-0.83%) |
Jan 04, 2023 | 51.17 | 51.52 | 51.00 | 51.27 | 215,523 | +0.31(+0.60%) |