Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 57.00 | 57.50 | 56.96 | 57.48 | 8,604,583 | +0.70(+1.22%) |
Mar 30, 2023 | 56.77 | 56.91 | 56.72 | 56.79 | 5,108,070 | +0.26(+0.47%) |
Mar 29, 2023 | 56.49 | 56.62 | 56.42 | 56.52 | 5,335,117 | +0.22(+0.38%) |
Mar 28, 2023 | 56.29 | 56.36 | 56.20 | 56.31 | 3,929,761 | +0.11(+0.19%) |
Mar 27, 2023 | 56.03 | 56.25 | 55.97 | 56.20 | 3,830,596 | +0.24(+0.44%) |
Mar 24, 2023 | 55.82 | 55.96 | 55.59 | 55.95 | 4,209,560 | +0.17(+0.30%) |
Mar 23, 2023 | 56.03 | 56.30 | 55.58 | 55.79 | 7,301,470 | +0.24(+0.44%) |
Mar 22, 2023 | 55.68 | 56.32 | 55.50 | 55.54 | 6,241,463 | -0.16(-0.28%) |
Mar 21, 2023 | 55.57 | 55.72 | 55.39 | 55.70 | 4,738,320 | +0.34(+0.62%) |
Mar 20, 2023 | 55.17 | 55.51 | 55.12 | 55.36 | 6,705,354 | +0.79(+1.45%) |
Mar 17, 2023 | 54.89 | 54.99 | 54.56 | 54.56 | 5,493,225 | -0.34(-0.62%) |
Mar 16, 2023 | 54.24 | 54.92 | 54.20 | 54.91 | 7,228,021 | +1.10(+2.04%) |
Mar 15, 2023 | 53.90 | 54.00 | 53.43 | 53.81 | 12,544,042 | -1.12(-2.03%) |
Mar 14, 2023 | 54.60 | 54.98 | 54.53 | 54.93 | 6,395,928 | -0.16(-0.28%) |
Mar 13, 2023 | 55.33 | 55.65 | 55.07 | 55.08 | 9,322,899 | -0.53(-0.95%) |
Mar 10, 2023 | 56.15 | 56.31 | 55.54 | 55.61 | 9,552,144 | -0.68(-1.20%) |
Mar 09, 2023 | 56.87 | 56.96 | 56.18 | 56.29 | 5,355,723 | -0.10(-0.17%) |
Mar 08, 2023 | 56.27 | 56.54 | 56.15 | 56.39 | 8,215,649 | +0.69(+1.23%) |
Mar 07, 2023 | 56.42 | 56.49 | 55.66 | 55.70 | 6,076,696 | -0.50(-0.89%) |
Mar 06, 2023 | 56.21 | 56.38 | 56.09 | 56.20 | 5,252,792 | +0.00(+0.00%) |
Mar 03, 2023 | 55.67 | 56.30 | 55.54 | 56.20 | 8,573,782 | +1.26(+2.30%) |
Mar 02, 2023 | 54.61 | 55.01 | 54.59 | 54.94 | 4,551,120 | +0.06(+0.11%) |
Mar 01, 2023 | 54.90 | 55.09 | 54.74 | 54.88 | 6,067,030 | +0.09(+0.16%) |
Feb 28, 2023 | 54.72 | 55.01 | 54.64 | 54.79 | 4,955,079 | -0.21(-0.37%) |
Feb 27, 2023 | 55.04 | 55.12 | 54.88 | 55.00 | 2,150,936 | +0.52(+0.95%) |
Feb 24, 2023 | 54.42 | 54.66 | 54.30 | 54.48 | 3,874,810 | -0.82(-1.49%) |
Feb 23, 2023 | 54.94 | 55.31 | 54.73 | 55.30 | 2,935,493 | +0.55(+1.00%) |
Feb 22, 2023 | 55.05 | 55.07 | 54.62 | 54.75 | 2,866,637 | -0.41(-0.75%) |
Feb 21, 2023 | 55.39 | 55.56 | 55.13 | 55.16 | 3,314,052 | -0.69(-1.23%) |
Feb 17, 2023 | 55.66 | 55.92 | 55.48 | 55.85 | 2,014,157 | -0.02(-0.04%) |
Feb 16, 2023 | 55.64 | 56.15 | 55.59 | 55.87 | 3,447,448 | -0.19(-0.33%) |
Feb 15, 2023 | 55.81 | 56.06 | 55.73 | 56.05 | 3,559,078 | -0.56(-0.99%) |
Feb 14, 2023 | 56.31 | 56.92 | 56.19 | 56.61 | 4,433,359 | -0.28(-0.50%) |
Feb 13, 2023 | 56.35 | 56.90 | 56.31 | 56.90 | 4,173,313 | -0.03(-0.05%) |
Feb 10, 2023 | 57.03 | 57.11 | 56.74 | 56.92 | 3,021,122 | +0.32(+0.57%) |
Feb 09, 2023 | 57.36 | 57.38 | 56.52 | 56.60 | 3,826,720 | +0.06(+0.10%) |
Feb 08, 2023 | 56.75 | 56.83 | 56.44 | 56.54 | 3,533,303 | -0.63(-1.10%) |
Feb 07, 2023 | 56.36 | 57.19 | 56.19 | 57.17 | 4,338,884 | +0.82(+1.46%) |
Feb 06, 2023 | 56.29 | 56.41 | 55.97 | 56.35 | 2,768,236 | -0.52(-0.91%) |
Feb 03, 2023 | 56.95 | 57.29 | 56.66 | 56.87 | 4,715,630 | -0.66(-1.14%) |
Feb 02, 2023 | 57.79 | 57.80 | 57.21 | 57.52 | 5,202,608 | -0.14(-0.24%) |
Feb 01, 2023 | 57.13 | 57.82 | 56.75 | 57.66 | 5,520,877 | +0.20(+0.34%) |
Jan 31, 2023 | 57.13 | 57.48 | 56.93 | 57.46 | 3,156,447 | +0.20(+0.34%) |
Jan 30, 2023 | 57.38 | 57.65 | 57.27 | 57.27 | 3,460,278 | -0.34(-0.60%) |
Jan 27, 2023 | 57.39 | 57.69 | 57.31 | 57.61 | 3,440,510 | +0.16(+0.27%) |
Jan 26, 2023 | 57.54 | 57.60 | 57.05 | 57.45 | 2,277,861 | -0.12(-0.20%) |
Jan 25, 2023 | 57.15 | 57.61 | 57.07 | 57.57 | 3,029,910 | +0.69(+1.21%) |
Jan 24, 2023 | 56.62 | 57.03 | 56.40 | 56.89 | 3,122,384 | +0.38(+0.68%) |
Jan 23, 2023 | 56.19 | 56.62 | 56.09 | 56.50 | 4,295,900 | -0.16(-0.28%) |
Jan 20, 2023 | 55.95 | 56.66 | 55.85 | 56.66 | 4,550,344 | +0.64(+1.14%) |
Jan 19, 2023 | 56.01 | 56.16 | 55.83 | 56.02 | 5,569,817 | -0.03(-0.05%) |
Jan 18, 2023 | 56.79 | 56.88 | 56.03 | 56.05 | 4,263,402 | -0.08(-0.14%) |
Jan 17, 2023 | 55.94 | 56.17 | 55.89 | 56.13 | 9,105,048 | +0.53(+0.95%) |
Jan 13, 2023 | 55.21 | 55.62 | 55.17 | 55.60 | 5,129,660 | +0.23(+0.42%) |
Jan 12, 2023 | 54.92 | 55.37 | 54.34 | 55.37 | 4,359,245 | +1.30(+2.41%) |
Jan 11, 2023 | 54.03 | 54.09 | 53.82 | 54.06 | 4,233,472 | +0.43(+0.80%) |
Jan 10, 2023 | 53.58 | 53.69 | 53.29 | 53.63 | 2,341,418 | -0.13(-0.24%) |
Jan 09, 2023 | 53.87 | 54.24 | 53.73 | 53.76 | 3,376,520 | +0.12(+0.22%) |
Jan 06, 2023 | 52.75 | 53.70 | 52.47 | 53.64 | 4,740,714 | +1.31(+2.51%) |
Jan 05, 2023 | 52.31 | 52.59 | 52.17 | 52.33 | 4,013,053 | -0.72(-1.35%) |
Jan 04, 2023 | 53.56 | 53.61 | 52.91 | 53.05 | 8,155,740 | -0.53(-0.99%) |