Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 59.85 | 60.03 | 59.35 | 59.86 | 1,538,669 | +0.19(+0.31%) |
Mar 30, 2023 | 59.80 | 60.04 | 59.13 | 59.68 | 2,316,766 | +0.02(+0.03%) |
Mar 29, 2023 | 59.30 | 59.67 | 59.12 | 59.66 | 1,623,834 | +0.72(+1.22%) |
Mar 28, 2023 | 58.35 | 59.52 | 58.35 | 58.93 | 909,433 | +0.38(+0.65%) |
Mar 27, 2023 | 59.13 | 59.66 | 58.34 | 58.55 | 1,421,076 | -0.38(-0.65%) |
Mar 24, 2023 | 56.75 | 58.96 | 56.66 | 58.93 | 1,606,719 | +2.41(+4.26%) |
Mar 23, 2023 | 57.10 | 57.70 | 56.43 | 56.53 | 1,623,204 | -0.73(-1.28%) |
Mar 22, 2023 | 58.18 | 58.46 | 57.25 | 57.26 | 1,832,721 | -1.21(-2.07%) |
Mar 21, 2023 | 60.22 | 60.36 | 57.52 | 58.47 | 2,426,407 | -1.89(-3.13%) |
Mar 20, 2023 | 59.94 | 60.62 | 59.81 | 60.36 | 1,657,362 | +0.54(+0.90%) |
Mar 17, 2023 | 60.21 | 60.46 | 59.43 | 59.82 | 3,626,290 | -0.57(-0.94%) |
Mar 16, 2023 | 60.01 | 61.34 | 59.87 | 60.39 | 2,477,749 | +0.25(+0.42%) |
Mar 15, 2023 | 58.61 | 60.44 | 58.23 | 60.13 | 2,338,866 | +1.50(+2.56%) |
Mar 14, 2023 | 58.43 | 59.16 | 58.10 | 58.63 | 1,970,355 | +0.57(+0.97%) |
Mar 13, 2023 | 56.72 | 59.64 | 56.60 | 58.07 | 2,716,185 | +1.42(+2.51%) |
Mar 10, 2023 | 57.83 | 57.90 | 56.17 | 56.64 | 1,842,514 | -1.02(-1.78%) |
Mar 09, 2023 | 58.50 | 58.99 | 57.50 | 57.67 | 2,144,927 | -0.61(-1.05%) |
Mar 08, 2023 | 57.74 | 58.39 | 57.53 | 58.28 | 1,473,834 | +0.81(+1.41%) |
Mar 07, 2023 | 58.15 | 58.77 | 57.17 | 57.47 | 1,236,658 | -0.93(-1.59%) |
Mar 06, 2023 | 58.40 | 58.90 | 58.11 | 58.40 | 1,337,976 | +0.04(+0.07%) |
Mar 03, 2023 | 57.68 | 58.39 | 56.95 | 58.36 | 1,582,019 | +0.93(+1.61%) |
Mar 02, 2023 | 56.38 | 57.55 | 56.25 | 57.43 | 1,709,226 | +1.08(+1.92%) |
Mar 01, 2023 | 57.11 | 57.11 | 55.59 | 56.35 | 2,748,315 | -1.16(-2.02%) |
Feb 28, 2023 | 58.01 | 58.66 | 57.30 | 57.51 | 2,950,243 | -0.71(-1.22%) |
Feb 27, 2023 | 59.15 | 59.70 | 58.15 | 58.22 | 1,391,449 | -0.70(-1.19%) |
Feb 24, 2023 | 58.31 | 59.19 | 57.99 | 58.92 | 1,352,658 | +0.18(+0.30%) |
Feb 23, 2023 | 59.57 | 59.62 | 58.71 | 58.75 | 1,995,964 | -0.56(-0.94%) |
Feb 22, 2023 | 59.87 | 60.10 | 59.19 | 59.30 | 1,325,170 | -0.34(-0.57%) |
Feb 21, 2023 | 59.94 | 60.25 | 59.55 | 59.65 | 1,274,746 | -0.79(-1.31%) |
Feb 17, 2023 | 59.63 | 60.75 | 59.23 | 60.44 | 1,742,604 | +0.98(+1.64%) |
Feb 16, 2023 | 58.97 | 59.80 | 58.47 | 59.46 | 967,361 | -0.20(-0.34%) |
Feb 15, 2023 | 59.21 | 59.73 | 58.78 | 59.67 | 1,586,498 | +0.02(+0.03%) |
Feb 14, 2023 | 59.91 | 60.14 | 59.37 | 59.65 | 1,841,250 | -0.45(-0.75%) |
Feb 13, 2023 | 59.92 | 60.36 | 59.80 | 60.09 | 1,200,612 | +0.20(+0.34%) |
Feb 10, 2023 | 58.82 | 59.98 | 58.51 | 59.89 | 1,522,067 | +1.36(+2.33%) |
Feb 09, 2023 | 58.86 | 59.48 | 58.43 | 58.53 | 2,332,649 | -0.38(-0.64%) |
Feb 08, 2023 | 59.99 | 59.99 | 58.62 | 58.90 | 2,225,251 | -1.52(-2.51%) |
Feb 07, 2023 | 60.97 | 60.97 | 59.70 | 60.42 | 2,561,886 | -0.96(-1.56%) |
Feb 06, 2023 | 60.55 | 61.40 | 60.32 | 61.38 | 4,110,631 | +0.68(+1.12%) |
Feb 03, 2023 | 61.37 | 61.45 | 59.51 | 60.70 | 2,290,187 | -0.94(-1.52%) |
Feb 02, 2023 | 61.37 | 62.56 | 60.32 | 61.64 | 4,790,268 | +0.00(+0.00%) |
Feb 01, 2023 | 60.69 | 61.84 | 60.66 | 61.64 | 2,572,461 | +0.51(+0.84%) |
Jan 31, 2023 | 60.88 | 61.13 | 60.00 | 61.13 | 2,481,889 | +0.50(+0.83%) |
Jan 30, 2023 | 60.26 | 61.14 | 60.22 | 60.63 | 2,488,161 | +0.17(+0.29%) |
Jan 27, 2023 | 60.38 | 61.00 | 60.06 | 60.45 | 1,568,543 | +0.05(+0.08%) |
Jan 26, 2023 | 59.91 | 60.41 | 59.77 | 60.40 | 1,404,809 | +0.28(+0.47%) |
Jan 25, 2023 | 59.37 | 60.29 | 59.06 | 60.12 | 2,259,941 | +0.35(+0.58%) |
Jan 24, 2023 | 59.96 | 60.38 | 58.96 | 59.77 | 1,140,462 | +0.08(+0.13%) |
Jan 23, 2023 | 59.78 | 60.45 | 59.47 | 59.70 | 1,420,749 | -0.29(-0.48%) |
Jan 20, 2023 | 59.14 | 60.03 | 58.38 | 59.99 | 1,683,691 | +0.88(+1.49%) |
Jan 19, 2023 | 59.20 | 59.32 | 58.47 | 59.11 | 2,260,342 | -0.20(-0.34%) |
Jan 18, 2023 | 61.55 | 61.59 | 59.17 | 59.31 | 2,030,287 | -2.10(-3.42%) |
Jan 17, 2023 | 61.66 | 62.02 | 60.97 | 61.41 | 2,096,194 | -0.43(-0.69%) |
Jan 13, 2023 | 61.87 | 62.20 | 61.41 | 61.84 | 1,290,636 | -0.41(-0.65%) |
Jan 12, 2023 | 63.42 | 63.42 | 62.20 | 62.24 | 1,508,982 | -1.02(-1.61%) |
Jan 11, 2023 | 62.84 | 63.33 | 62.72 | 63.26 | 1,549,279 | +0.48(+0.77%) |
Jan 10, 2023 | 62.75 | 63.15 | 62.27 | 62.77 | 1,171,779 | -0.10(-0.15%) |
Jan 09, 2023 | 62.23 | 63.58 | 62.13 | 62.87 | 1,967,417 | +0.53(+0.85%) |
Jan 06, 2023 | 61.84 | 62.63 | 61.68 | 62.34 | 1,533,484 | +1.12(+1.83%) |
Jan 05, 2023 | 62.03 | 62.32 | 61.03 | 61.22 | 1,679,153 | -1.31(-2.09%) |
Jan 04, 2023 | 62.01 | 63.03 | 61.97 | 62.52 | 1,736,027 | +0.87(+1.41%) |