Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 54.71 | 55.15 | 54.59 | 55.10 | 6,459,823 | +0.85(+1.56%) |
Mar 30, 2023 | 54.31 | 55.02 | 54.01 | 54.26 | 5,119,169 | +0.53(+0.99%) |
Mar 29, 2023 | 53.62 | 53.75 | 53.01 | 53.72 | 5,076,309 | +1.01(+1.91%) |
Mar 28, 2023 | 53.00 | 53.27 | 52.26 | 52.72 | 5,466,945 | -0.40(-0.75%) |
Mar 27, 2023 | 52.87 | 53.42 | 51.91 | 53.12 | 5,747,804 | +1.43(+2.76%) |
Mar 24, 2023 | 50.49 | 51.71 | 50.24 | 51.69 | 6,966,713 | +0.05(+0.09%) |
Mar 23, 2023 | 53.37 | 53.77 | 51.45 | 51.64 | 6,150,871 | -1.72(-3.23%) |
Mar 22, 2023 | 55.59 | 55.99 | 53.27 | 53.36 | 5,887,853 | -2.30(-4.13%) |
Mar 21, 2023 | 55.69 | 56.16 | 55.42 | 55.66 | 8,423,520 | +1.47(+2.72%) |
Mar 20, 2023 | 52.51 | 54.75 | 52.51 | 54.19 | 10,419,769 | +2.01(+3.85%) |
Mar 17, 2023 | 54.28 | 54.55 | 52.06 | 52.18 | 13,750,810 | -2.68(-4.89%) |
Mar 16, 2023 | 53.12 | 55.04 | 51.85 | 54.87 | 8,164,031 | +1.32(+2.47%) |
Mar 15, 2023 | 53.79 | 54.73 | 52.68 | 53.54 | 10,406,823 | -2.63(-4.69%) |
Mar 14, 2023 | 57.96 | 58.26 | 55.59 | 56.18 | 11,503,187 | +0.10(+0.19%) |
Mar 13, 2023 | 57.06 | 57.68 | 55.58 | 56.07 | 11,065,554 | -3.25(-5.48%) |
Mar 10, 2023 | 60.55 | 60.92 | 59.08 | 59.33 | 10,606,196 | -2.18(-3.54%) |
Mar 09, 2023 | 64.24 | 64.48 | 61.16 | 61.50 | 7,830,835 | -2.69(-4.19%) |
Mar 08, 2023 | 65.84 | 66.14 | 63.31 | 64.20 | 6,190,939 | -1.65(-2.50%) |
Mar 07, 2023 | 66.27 | 66.68 | 65.32 | 65.84 | 5,142,963 | -0.44(-0.66%) |
Mar 06, 2023 | 66.84 | 67.20 | 66.00 | 66.28 | 4,136,671 | -0.61(-0.91%) |
Mar 03, 2023 | 66.33 | 67.14 | 65.87 | 66.89 | 4,823,541 | +0.89(+1.35%) |
Mar 02, 2023 | 67.49 | 67.50 | 65.32 | 65.99 | 7,240,826 | -1.79(-2.64%) |
Mar 01, 2023 | 68.00 | 69.15 | 67.68 | 67.78 | 5,129,313 | -0.44(-0.64%) |
Feb 28, 2023 | 68.55 | 68.76 | 68.19 | 68.22 | 3,750,168 | -0.05(-0.07%) |
Feb 27, 2023 | 68.44 | 68.85 | 68.01 | 68.27 | 3,206,499 | -0.06(-0.08%) |
Feb 24, 2023 | 66.51 | 68.69 | 66.50 | 68.32 | 5,491,244 | +1.20(+1.79%) |
Feb 23, 2023 | 67.73 | 68.28 | 66.65 | 67.12 | 3,833,657 | -0.27(-0.40%) |
Feb 22, 2023 | 67.47 | 67.73 | 66.96 | 67.39 | 2,612,246 | -0.18(-0.27%) |
Feb 21, 2023 | 68.47 | 68.63 | 67.03 | 67.57 | 4,214,596 | -1.42(-2.05%) |
Feb 17, 2023 | 68.87 | 69.52 | 68.64 | 68.99 | 7,660,540 | +0.07(+0.10%) |
Feb 16, 2023 | 68.38 | 69.54 | 68.35 | 68.92 | 3,380,516 | +0.03(+0.04%) |
Feb 15, 2023 | 68.35 | 68.91 | 68.10 | 68.89 | 3,074,722 | +0.37(+0.54%) |
Feb 14, 2023 | 68.77 | 69.13 | 68.13 | 68.52 | 2,926,319 | -0.32(-0.47%) |
Feb 13, 2023 | 67.92 | 68.95 | 67.75 | 68.85 | 3,086,602 | +0.94(+1.39%) |
Feb 10, 2023 | 67.06 | 67.93 | 66.95 | 67.90 | 3,170,598 | +0.58(+0.86%) |
Feb 09, 2023 | 68.22 | 68.62 | 67.27 | 67.32 | 4,127,818 | -0.43(-0.63%) |
Feb 08, 2023 | 67.39 | 68.00 | 66.96 | 67.75 | 4,287,063 | -0.02(-0.03%) |
Feb 07, 2023 | 66.24 | 68.04 | 66.08 | 67.77 | 4,341,776 | +1.11(+1.67%) |
Feb 06, 2023 | 65.93 | 66.74 | 65.60 | 66.66 | 5,199,631 | +0.76(+1.15%) |
Feb 03, 2023 | 65.69 | 66.24 | 65.41 | 65.90 | 4,928,480 | +0.08(+0.11%) |
Feb 02, 2023 | 68.89 | 69.10 | 64.84 | 65.82 | 8,821,480 | -2.80(-4.09%) |
Feb 01, 2023 | 68.38 | 69.19 | 67.96 | 68.63 | 5,255,596 | -0.32(-0.47%) |
Jan 31, 2023 | 68.15 | 69.03 | 67.45 | 68.95 | 4,526,806 | +0.81(+1.19%) |
Jan 30, 2023 | 67.66 | 68.59 | 67.66 | 68.14 | 3,160,537 | +0.11(+0.17%) |
Jan 27, 2023 | 68.09 | 68.65 | 68.01 | 68.02 | 2,693,751 | -0.17(-0.25%) |
Jan 26, 2023 | 67.76 | 68.23 | 67.18 | 68.19 | 4,190,832 | +0.62(+0.92%) |
Jan 25, 2023 | 66.51 | 67.59 | 66.42 | 67.57 | 2,729,206 | +0.56(+0.83%) |
Jan 24, 2023 | 61.18 | 67.29 | 58.26 | 67.01 | 3,358,916 | +0.26(+0.40%) |
Jan 23, 2023 | 66.34 | 67.10 | 66.01 | 66.75 | 8,112,830 | +0.47(+0.71%) |
Jan 20, 2023 | 65.95 | 66.40 | 65.36 | 66.28 | 4,550,606 | +0.72(+1.09%) |
Jan 19, 2023 | 65.95 | 66.09 | 65.26 | 65.56 | 3,724,219 | -0.69(-1.04%) |
Jan 18, 2023 | 67.26 | 67.87 | 66.18 | 66.25 | 3,960,662 | -1.33(-1.97%) |
Jan 17, 2023 | 67.91 | 68.10 | 67.39 | 67.58 | 3,263,625 | -0.33(-0.49%) |
Jan 13, 2023 | 66.84 | 67.98 | 66.66 | 67.91 | 2,561,783 | +0.50(+0.74%) |
Jan 12, 2023 | 67.70 | 68.30 | 67.36 | 67.41 | 4,214,871 | -0.17(-0.25%) |
Jan 11, 2023 | 67.44 | 67.77 | 67.20 | 67.58 | 3,124,563 | +0.00(+0.00%) |
Jan 10, 2023 | 67.33 | 67.60 | 66.64 | 67.58 | 3,421,602 | +0.22(+0.32%) |
Jan 09, 2023 | 68.27 | 68.79 | 67.13 | 67.36 | 5,140,943 | -2.12(-3.04%) |
Jan 06, 2023 | 69.40 | 69.80 | 69.10 | 69.48 | 4,120,746 | +0.93(+1.35%) |
Jan 05, 2023 | 69.03 | 69.17 | 67.94 | 68.55 | 3,140,970 | -0.56(-0.81%) |
Jan 04, 2023 | 68.60 | 69.47 | 68.45 | 69.11 | 3,875,507 | +0.98(+1.44%) |