Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 57.53 | 58.15 | 57.42 | 58.11 | 2,178,353 | +0.85(+1.48%) |
Mar 30, 2023 | 57.19 | 57.71 | 56.95 | 57.26 | 2,281,292 | +0.63(+1.11%) |
Mar 29, 2023 | 56.58 | 56.82 | 56.04 | 56.63 | 4,625,454 | +0.74(+1.32%) |
Mar 28, 2023 | 55.72 | 56.24 | 55.56 | 55.90 | 1,889,003 | +0.17(+0.30%) |
Mar 27, 2023 | 55.74 | 55.82 | 55.04 | 55.73 | 1,895,890 | +0.76(+1.38%) |
Mar 24, 2023 | 54.21 | 55.14 | 53.32 | 54.97 | 1,984,700 | +0.08(+0.15%) |
Mar 23, 2023 | 54.94 | 56.29 | 54.36 | 54.89 | 2,472,403 | -0.01(-0.02%) |
Mar 22, 2023 | 55.84 | 56.84 | 54.89 | 54.90 | 2,191,556 | -0.94(-1.68%) |
Mar 21, 2023 | 54.96 | 56.02 | 54.92 | 55.84 | 3,371,130 | +1.99(+3.69%) |
Mar 20, 2023 | 52.80 | 54.06 | 52.47 | 53.85 | 3,035,614 | +1.45(+2.76%) |
Mar 17, 2023 | 53.02 | 53.18 | 51.78 | 52.40 | 4,167,056 | -1.06(-1.98%) |
Mar 16, 2023 | 52.34 | 53.87 | 51.78 | 53.46 | 4,563,445 | +0.59(+1.11%) |
Mar 15, 2023 | 54.33 | 54.37 | 52.08 | 52.87 | 4,205,750 | -2.77(-4.97%) |
Mar 14, 2023 | 55.88 | 56.55 | 54.92 | 55.64 | 3,042,143 | +0.99(+1.81%) |
Mar 13, 2023 | 54.75 | 55.35 | 54.01 | 54.65 | 3,559,091 | -1.03(-1.85%) |
Mar 10, 2023 | 58.13 | 58.37 | 55.48 | 55.68 | 4,386,166 | -2.40(-4.13%) |
Mar 09, 2023 | 59.52 | 59.70 | 57.85 | 58.07 | 4,295,784 | -1.32(-2.22%) |
Mar 08, 2023 | 59.34 | 59.70 | 58.77 | 59.39 | 2,795,926 | +0.09(+0.15%) |
Mar 07, 2023 | 59.84 | 60.32 | 59.12 | 59.30 | 2,558,952 | -0.50(-0.84%) |
Mar 06, 2023 | 59.30 | 60.29 | 59.30 | 59.80 | 2,136,349 | +0.40(+0.67%) |
Mar 03, 2023 | 58.68 | 59.58 | 58.42 | 59.40 | 1,911,056 | +1.18(+2.02%) |
Mar 02, 2023 | 57.66 | 58.50 | 57.33 | 58.22 | 1,729,890 | +0.25(+0.43%) |
Mar 01, 2023 | 57.88 | 58.45 | 57.53 | 57.97 | 2,078,803 | -0.03(-0.05%) |
Feb 28, 2023 | 58.28 | 58.86 | 57.99 | 58.00 | 3,276,500 | -0.29(-0.50%) |
Feb 27, 2023 | 57.91 | 58.64 | 57.72 | 58.29 | 1,979,069 | +0.70(+1.21%) |
Feb 24, 2023 | 57.17 | 57.79 | 56.59 | 57.59 | 1,482,465 | -0.21(-0.36%) |
Feb 23, 2023 | 58.23 | 58.23 | 56.68 | 57.80 | 1,910,460 | +0.43(+0.75%) |
Feb 22, 2023 | 56.76 | 57.89 | 56.51 | 57.37 | 3,183,168 | +1.08(+1.92%) |
Feb 21, 2023 | 57.96 | 58.48 | 55.71 | 56.30 | 3,339,252 | -1.20(-2.08%) |
Feb 17, 2023 | 57.02 | 57.74 | 56.84 | 57.49 | 1,938,155 | +0.19(+0.33%) |
Feb 16, 2023 | 57.47 | 57.90 | 57.02 | 57.30 | 1,608,710 | -0.89(-1.53%) |
Feb 15, 2023 | 57.09 | 58.32 | 57.09 | 58.19 | 2,032,446 | +0.85(+1.48%) |
Feb 14, 2023 | 57.03 | 57.60 | 56.57 | 57.34 | 1,206,325 | +0.01(+0.02%) |
Feb 13, 2023 | 56.87 | 57.72 | 56.53 | 57.33 | 1,833,510 | +0.73(+1.29%) |
Feb 10, 2023 | 56.21 | 56.77 | 56.01 | 56.61 | 1,264,837 | +0.25(+0.44%) |
Feb 09, 2023 | 57.87 | 58.01 | 56.07 | 56.36 | 2,128,285 | -0.94(-1.64%) |
Feb 08, 2023 | 56.91 | 57.78 | 56.91 | 57.29 | 2,170,724 | +0.08(+0.14%) |
Feb 07, 2023 | 55.95 | 57.41 | 55.79 | 57.21 | 2,155,733 | +0.91(+1.61%) |
Feb 06, 2023 | 56.36 | 56.70 | 55.91 | 56.31 | 1,692,545 | -0.72(-1.26%) |
Feb 03, 2023 | 55.37 | 57.33 | 55.30 | 57.02 | 3,442,478 | +1.10(+1.96%) |
Feb 02, 2023 | 56.04 | 56.51 | 55.43 | 55.93 | 2,826,373 | +0.35(+0.63%) |
Feb 01, 2023 | 55.67 | 56.09 | 54.77 | 55.58 | 3,455,719 | -0.34(-0.61%) |
Jan 31, 2023 | 55.46 | 56.14 | 55.15 | 55.92 | 2,636,979 | +0.69(+1.25%) |
Jan 30, 2023 | 55.26 | 55.65 | 55.05 | 55.23 | 1,721,295 | -0.35(-0.63%) |
Jan 27, 2023 | 55.24 | 55.95 | 54.87 | 55.58 | 2,111,088 | +0.13(+0.23%) |
Jan 26, 2023 | 56.16 | 56.21 | 53.76 | 55.45 | 3,749,155 | -0.42(-0.75%) |
Jan 25, 2023 | 55.64 | 55.99 | 54.81 | 55.87 | 1,431,630 | -0.43(-0.76%) |
Jan 24, 2023 | 55.42 | 56.53 | 54.83 | 56.30 | 1,707,585 | +0.49(+0.88%) |
Jan 23, 2023 | 55.40 | 56.13 | 55.18 | 55.81 | 2,652,157 | +0.54(+0.98%) |
Jan 20, 2023 | 54.05 | 55.29 | 53.82 | 55.27 | 1,804,028 | +1.47(+2.73%) |
Jan 19, 2023 | 55.55 | 55.68 | 53.70 | 53.80 | 1,888,515 | -2.02(-3.61%) |
Jan 18, 2023 | 56.96 | 57.22 | 55.71 | 55.82 | 1,661,755 | -0.90(-1.58%) |
Jan 17, 2023 | 57.41 | 57.68 | 56.50 | 56.72 | 1,756,670 | -0.73(-1.27%) |
Jan 13, 2023 | 57.09 | 57.59 | 56.93 | 57.44 | 1,262,440 | +0.14(+0.24%) |
Jan 12, 2023 | 56.85 | 57.51 | 56.37 | 57.30 | 2,094,522 | +0.61(+1.07%) |
Jan 11, 2023 | 56.79 | 57.13 | 56.17 | 56.70 | 1,685,581 | +0.35(+0.62%) |
Jan 10, 2023 | 55.58 | 56.57 | 55.53 | 56.35 | 1,580,122 | +0.65(+1.17%) |
Jan 09, 2023 | 55.56 | 56.45 | 55.37 | 55.70 | 2,045,322 | +0.66(+1.20%) |
Jan 06, 2023 | 54.09 | 55.21 | 53.49 | 55.04 | 2,988,066 | +1.73(+3.24%) |
Jan 05, 2023 | 53.29 | 53.67 | 52.83 | 53.31 | 2,095,083 | -0.26(-0.48%) |
Jan 04, 2023 | 53.32 | 53.75 | 52.90 | 53.57 | 2,568,292 | +0.65(+1.23%) |