Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 57.43 | 58.53 | 56.55 | 58.40 | 1,527,984 | +1.72(+3.03%) |
Mar 30, 2023 | 57.00 | 57.92 | 56.36 | 56.68 | 971,536 | +0.47(+0.84%) |
Mar 29, 2023 | 55.62 | 56.41 | 55.33 | 56.21 | 1,105,903 | +0.88(+1.59%) |
Mar 28, 2023 | 55.15 | 56.15 | 54.96 | 55.33 | 1,554,671 | -0.21(-0.38%) |
Mar 27, 2023 | 55.65 | 55.91 | 54.50 | 55.54 | 1,359,627 | +1.15(+2.11%) |
Mar 24, 2023 | 54.08 | 54.74 | 52.81 | 54.39 | 1,154,634 | -0.67(-1.22%) |
Mar 23, 2023 | 56.22 | 57.99 | 54.53 | 55.06 | 1,372,216 | -0.74(-1.33%) |
Mar 22, 2023 | 56.85 | 58.15 | 55.79 | 55.80 | 1,538,712 | -0.93(-1.64%) |
Mar 21, 2023 | 55.44 | 57.04 | 55.15 | 56.73 | 2,234,201 | +2.28(+4.19%) |
Mar 20, 2023 | 53.18 | 55.33 | 53.13 | 54.45 | 1,304,221 | +1.55(+2.93%) |
Mar 17, 2023 | 54.15 | 54.15 | 51.77 | 52.90 | 3,754,758 | -1.03(-1.91%) |
Mar 16, 2023 | 53.34 | 54.39 | 53.03 | 53.93 | 2,113,595 | -0.22(-0.41%) |
Mar 15, 2023 | 56.85 | 56.99 | 53.06 | 54.15 | 2,436,342 | -4.73(-8.03%) |
Mar 14, 2023 | 58.50 | 60.44 | 58.24 | 58.88 | 1,358,682 | +1.51(+2.63%) |
Mar 13, 2023 | 58.30 | 58.68 | 57.05 | 57.37 | 1,430,274 | -2.65(-4.42%) |
Mar 10, 2023 | 61.00 | 61.10 | 59.38 | 60.02 | 1,348,285 | -1.23(-2.01%) |
Mar 09, 2023 | 61.99 | 63.23 | 61.20 | 61.25 | 1,075,997 | -0.81(-1.31%) |
Mar 08, 2023 | 61.95 | 62.70 | 61.60 | 62.06 | 1,134,968 | -0.02(-0.03%) |
Mar 07, 2023 | 63.30 | 63.76 | 62.05 | 62.08 | 960,032 | -1.46(-2.30%) |
Mar 06, 2023 | 63.34 | 64.48 | 63.34 | 63.54 | 944,110 | -0.38(-0.59%) |
Mar 03, 2023 | 63.79 | 64.66 | 62.76 | 63.92 | 1,384,014 | +1.22(+1.95%) |
Mar 02, 2023 | 63.36 | 63.95 | 62.51 | 62.70 | 1,364,376 | -1.25(-1.95%) |
Mar 01, 2023 | 63.00 | 65.14 | 62.98 | 63.95 | 2,058,888 | +0.68(+1.07%) |
Feb 28, 2023 | 64.88 | 64.88 | 60.00 | 63.27 | 6,211,628 | -4.28(-6.34%) |
Feb 27, 2023 | 67.11 | 68.05 | 66.67 | 67.55 | 1,224,438 | +0.58(+0.87%) |
Feb 24, 2023 | 66.65 | 67.38 | 65.86 | 66.97 | 818,290 | -0.59(-0.87%) |
Feb 23, 2023 | 67.28 | 68.52 | 66.65 | 67.56 | 946,959 | +0.90(+1.35%) |
Feb 22, 2023 | 65.51 | 67.29 | 65.30 | 66.66 | 1,036,901 | +1.66(+2.55%) |
Feb 21, 2023 | 66.11 | 66.70 | 64.88 | 65.00 | 1,036,471 | -1.55(-2.33%) |
Feb 17, 2023 | 66.91 | 67.17 | 65.87 | 66.55 | 966,684 | -1.17(-1.73%) |
Feb 16, 2023 | 67.64 | 68.57 | 67.14 | 67.72 | 792,341 | -0.75(-1.10%) |
Feb 15, 2023 | 67.93 | 68.51 | 66.91 | 68.47 | 995,974 | +0.10(+0.15%) |
Feb 14, 2023 | 67.32 | 69.00 | 66.94 | 68.37 | 1,306,271 | +1.04(+1.54%) |
Feb 13, 2023 | 65.86 | 67.34 | 64.76 | 67.33 | 1,156,498 | +1.66(+2.53%) |
Feb 10, 2023 | 65.00 | 65.75 | 64.15 | 65.67 | 1,316,422 | +1.11(+1.72%) |
Feb 09, 2023 | 65.69 | 65.92 | 63.96 | 64.56 | 1,439,887 | -0.91(-1.39%) |
Feb 08, 2023 | 65.50 | 66.69 | 65.16 | 65.47 | 1,124,545 | -0.59(-0.89%) |
Feb 07, 2023 | 66.00 | 66.63 | 64.36 | 66.06 | 1,247,580 | -0.34(-0.51%) |
Feb 06, 2023 | 66.12 | 67.13 | 65.96 | 66.40 | 1,190,796 | -0.07(-0.11%) |
Feb 03, 2023 | 66.90 | 67.23 | 65.90 | 66.47 | 735,688 | -0.54(-0.81%) |
Feb 02, 2023 | 67.26 | 67.39 | 65.09 | 67.01 | 1,077,843 | -0.45(-0.67%) |
Feb 01, 2023 | 66.06 | 67.96 | 65.96 | 67.46 | 1,278,256 | +1.17(+1.76%) |
Jan 31, 2023 | 65.00 | 66.32 | 64.80 | 66.29 | 1,399,176 | +1.12(+1.72%) |
Jan 30, 2023 | 64.96 | 66.10 | 64.69 | 65.17 | 1,144,338 | -0.19(-0.29%) |
Jan 27, 2023 | 66.90 | 67.40 | 65.33 | 65.36 | 928,534 | -1.54(-2.30%) |
Jan 26, 2023 | 66.60 | 67.96 | 65.79 | 66.90 | 877,478 | +0.86(+1.30%) |
Jan 25, 2023 | 64.11 | 66.13 | 63.85 | 66.04 | 974,548 | +1.45(+2.24%) |
Jan 24, 2023 | 66.00 | 66.21 | 64.20 | 64.59 | 1,167,989 | -1.64(-2.48%) |
Jan 23, 2023 | 65.63 | 66.38 | 65.08 | 66.23 | 977,070 | +0.60(+0.91%) |
Jan 20, 2023 | 64.76 | 65.67 | 64.04 | 65.63 | 1,322,762 | +1.02(+1.58%) |
Jan 19, 2023 | 64.26 | 65.57 | 63.94 | 64.61 | 1,239,309 | +0.00(+0.00%) |
Jan 18, 2023 | 66.56 | 68.22 | 64.57 | 64.61 | 1,703,423 | -2.09(-3.13%) |
Jan 17, 2023 | 65.58 | 67.61 | 65.31 | 66.70 | 1,744,421 | -0.49(-0.73%) |
Jan 13, 2023 | 67.21 | 68.51 | 66.72 | 67.19 | 855,472 | +0.32(+0.48%) |
Jan 12, 2023 | 65.97 | 67.09 | 65.37 | 66.87 | 947,247 | +1.34(+2.04%) |
Jan 11, 2023 | 66.00 | 67.00 | 64.98 | 65.53 | 1,067,075 | +0.05(+0.08%) |
Jan 10, 2023 | 63.77 | 65.48 | 63.77 | 65.48 | 1,131,959 | +1.65(+2.58%) |
Jan 09, 2023 | 64.25 | 65.05 | 63.48 | 63.83 | 1,064,652 | +0.23(+0.36%) |
Jan 06, 2023 | 61.24 | 63.67 | 60.86 | 63.60 | 1,090,151 | +3.08(+5.09%) |
Jan 05, 2023 | 61.27 | 61.27 | 59.65 | 60.52 | 1,219,544 | -0.88(-1.43%) |
Jan 04, 2023 | 60.62 | 62.55 | 58.90 | 61.40 | 1,773,421 | +0.39(+0.64%) |