Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 56.11 | 56.46 | 56.05 | 56.22 | 880,358 | -0.09(-0.15%) |
Mar 30, 2023 | 56.76 | 56.77 | 56.17 | 56.30 | 1,315,780 | +0.93(+1.69%) |
Mar 29, 2023 | 55.62 | 55.72 | 55.34 | 55.37 | 1,689,309 | +0.29(+0.52%) |
Mar 28, 2023 | 54.60 | 55.42 | 54.48 | 55.08 | 2,998,629 | +0.63(+1.15%) |
Mar 27, 2023 | 53.65 | 54.55 | 53.26 | 54.46 | 2,964,958 | +1.43(+2.69%) |
Mar 24, 2023 | 52.92 | 53.47 | 52.38 | 53.03 | 1,367,306 | -1.29(-2.38%) |
Mar 23, 2023 | 55.56 | 55.85 | 54.12 | 54.32 | 1,656,450 | -1.05(-1.89%) |
Mar 22, 2023 | 55.87 | 56.47 | 55.37 | 55.37 | 1,236,855 | -0.67(-1.19%) |
Mar 21, 2023 | 56.50 | 56.67 | 55.41 | 56.04 | 1,943,015 | +1.63(+2.99%) |
Mar 20, 2023 | 54.04 | 54.72 | 53.98 | 54.41 | 1,483,106 | +1.08(+2.03%) |
Mar 17, 2023 | 53.68 | 53.77 | 52.56 | 53.33 | 2,806,393 | -0.75(-1.39%) |
Mar 16, 2023 | 52.19 | 54.08 | 51.70 | 54.08 | 3,292,666 | +0.20(+0.37%) |
Mar 15, 2023 | 52.51 | 53.88 | 52.50 | 53.88 | 3,143,128 | -2.43(-4.32%) |
Mar 14, 2023 | 56.22 | 56.96 | 55.76 | 56.31 | 1,462,353 | +0.73(+1.32%) |
Mar 13, 2023 | 55.45 | 56.47 | 55.05 | 55.58 | 3,145,397 | -1.74(-3.03%) |
Mar 10, 2023 | 57.77 | 58.23 | 57.08 | 57.32 | 1,213,808 | +0.06(+0.10%) |
Mar 09, 2023 | 57.98 | 58.44 | 57.21 | 57.26 | 1,544,154 | -0.96(-1.65%) |
Mar 08, 2023 | 58.40 | 58.75 | 57.95 | 58.22 | 915,650 | -0.40(-0.69%) |
Mar 07, 2023 | 59.41 | 59.42 | 58.25 | 58.62 | 1,344,515 | -1.01(-1.69%) |
Mar 06, 2023 | 59.52 | 59.87 | 59.24 | 59.63 | 1,448,738 | +0.67(+1.13%) |
Mar 03, 2023 | 58.12 | 59.12 | 58.00 | 58.96 | 1,983,156 | +0.19(+0.32%) |
Mar 02, 2023 | 58.36 | 58.95 | 58.27 | 58.77 | 2,495,528 | +0.35(+0.59%) |
Mar 01, 2023 | 58.40 | 58.75 | 58.04 | 58.43 | 3,857,914 | +0.26(+0.45%) |
Feb 28, 2023 | 59.07 | 59.09 | 57.93 | 58.16 | 1,687,841 | -0.49(-0.83%) |
Feb 27, 2023 | 58.68 | 59.15 | 58.42 | 58.65 | 2,955,613 | -0.16(-0.27%) |
Feb 24, 2023 | 57.92 | 58.83 | 57.74 | 58.81 | 2,384,495 | -0.68(-1.14%) |
Feb 23, 2023 | 58.99 | 59.58 | 58.75 | 59.49 | 1,358,128 | +1.44(+2.48%) |
Feb 22, 2023 | 58.32 | 58.71 | 57.80 | 58.05 | 1,829,316 | -0.86(-1.45%) |
Feb 21, 2023 | 58.68 | 59.31 | 58.65 | 58.91 | 1,784,665 | +0.41(+0.71%) |
Feb 17, 2023 | 58.95 | 59.04 | 58.29 | 58.49 | 1,587,667 | -1.52(-2.54%) |
Feb 16, 2023 | 59.89 | 60.47 | 59.85 | 60.02 | 1,110,198 | -0.73(-1.21%) |
Feb 15, 2023 | 60.30 | 60.83 | 59.85 | 60.75 | 1,434,288 | -0.21(-0.34%) |
Feb 14, 2023 | 60.29 | 61.08 | 60.09 | 60.95 | 1,456,651 | +0.84(+1.39%) |
Feb 13, 2023 | 59.95 | 60.38 | 59.59 | 60.12 | 1,251,896 | +0.24(+0.41%) |
Feb 10, 2023 | 59.47 | 60.01 | 59.26 | 59.87 | 1,454,736 | +1.85(+3.19%) |
Feb 09, 2023 | 58.46 | 58.58 | 57.78 | 58.02 | 2,185,610 | +0.79(+1.38%) |
Feb 08, 2023 | 57.69 | 58.17 | 56.80 | 57.23 | 2,645,875 | -0.81(-1.39%) |
Feb 07, 2023 | 57.18 | 58.20 | 57.14 | 58.04 | 2,293,432 | +1.44(+2.54%) |
Feb 06, 2023 | 56.90 | 57.05 | 55.79 | 56.60 | 2,221,498 | -0.33(-0.58%) |
Feb 03, 2023 | 57.28 | 58.09 | 56.71 | 56.93 | 1,546,583 | +0.33(+0.58%) |
Feb 02, 2023 | 57.25 | 57.30 | 56.05 | 56.60 | 2,363,744 | -0.76(-1.33%) |
Feb 01, 2023 | 58.07 | 58.19 | 56.61 | 57.37 | 2,402,161 | -0.92(-1.58%) |
Jan 31, 2023 | 58.11 | 58.35 | 57.70 | 58.29 | 5,644,321 | -0.48(-0.82%) |
Jan 30, 2023 | 59.09 | 59.30 | 58.67 | 58.77 | 1,843,417 | -0.66(-1.11%) |
Jan 27, 2023 | 60.02 | 60.14 | 59.30 | 59.42 | 1,253,705 | -1.16(-1.92%) |
Jan 26, 2023 | 60.21 | 60.66 | 59.35 | 60.59 | 2,320,902 | +0.85(+1.42%) |
Jan 25, 2023 | 59.33 | 59.99 | 59.07 | 59.74 | 2,391,877 | -0.27(-0.45%) |
Jan 24, 2023 | 60.09 | 60.43 | 59.55 | 60.02 | 1,365,623 | -0.23(-0.37%) |
Jan 23, 2023 | 60.14 | 60.63 | 60.04 | 60.24 | 1,208,783 | +0.30(+0.50%) |
Jan 20, 2023 | 59.96 | 60.02 | 59.55 | 59.94 | 1,443,650 | +0.22(+0.36%) |
Jan 19, 2023 | 59.27 | 59.92 | 59.02 | 59.72 | 1,341,189 | +0.30(+0.51%) |
Jan 18, 2023 | 61.05 | 61.11 | 59.40 | 59.42 | 1,511,524 | -0.62(-1.03%) |
Jan 17, 2023 | 60.65 | 61.04 | 60.00 | 60.04 | 1,470,765 | -0.68(-1.11%) |
Jan 13, 2023 | 60.79 | 60.94 | 60.53 | 60.72 | 1,510,854 | +0.08(+0.12%) |
Jan 12, 2023 | 60.23 | 61.00 | 59.80 | 60.64 | 1,835,314 | +1.14(+1.91%) |
Jan 11, 2023 | 59.86 | 59.97 | 59.32 | 59.51 | 1,309,845 | +0.18(+0.30%) |
Jan 10, 2023 | 58.92 | 59.40 | 58.58 | 59.33 | 1,811,443 | +0.86(+1.48%) |
Jan 09, 2023 | 59.09 | 59.26 | 58.25 | 58.46 | 2,340,665 | +0.38(+0.65%) |
Jan 06, 2023 | 58.02 | 58.65 | 57.72 | 58.09 | 2,364,605 | +0.68(+1.18%) |
Jan 05, 2023 | 57.04 | 57.59 | 56.99 | 57.41 | 1,168,298 | +0.03(+0.05%) |
Jan 04, 2023 | 57.83 | 58.17 | 57.07 | 57.38 | 1,605,047 | -0.34(-0.59%) |