Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 62.62 | 63.30 | 62.33 | 62.90 | 89,579 | +0.42(+0.67%) |
Mar 30, 2023 | 62.56 | 63.25 | 62.25 | 62.48 | 57,628 | +0.01(+0.02%) |
Mar 29, 2023 | 63.10 | 63.10 | 61.95 | 62.47 | 48,512 | -0.37(-0.59%) |
Mar 28, 2023 | 62.36 | 62.89 | 62.36 | 62.84 | 48,413 | +0.31(+0.50%) |
Mar 27, 2023 | 61.85 | 62.75 | 61.62 | 62.53 | 42,689 | +1.17(+1.91%) |
Mar 24, 2023 | 60.23 | 61.43 | 60.00 | 61.36 | 47,779 | +0.80(+1.32%) |
Mar 23, 2023 | 60.74 | 61.46 | 60.41 | 60.56 | 64,040 | +0.06(+0.10%) |
Mar 22, 2023 | 61.27 | 62.01 | 60.46 | 60.50 | 56,821 | -0.64(-1.05%) |
Mar 21, 2023 | 61.99 | 62.27 | 60.38 | 61.14 | 82,389 | -0.56(-0.91%) |
Mar 20, 2023 | 61.70 | 62.44 | 61.46 | 61.70 | 66,280 | +0.46(+0.75%) |
Mar 17, 2023 | 62.69 | 62.69 | 60.93 | 61.24 | 194,229 | -1.58(-2.52%) |
Mar 16, 2023 | 59.71 | 62.94 | 59.71 | 62.82 | 76,087 | +2.60(+4.32%) |
Mar 15, 2023 | 60.09 | 60.56 | 59.45 | 60.22 | 88,824 | -0.84(-1.38%) |
Mar 14, 2023 | 60.94 | 61.42 | 60.35 | 61.06 | 59,201 | +1.32(+2.21%) |
Mar 13, 2023 | 59.35 | 60.82 | 59.35 | 59.74 | 101,881 | -0.28(-0.47%) |
Mar 10, 2023 | 60.08 | 60.81 | 59.35 | 60.02 | 75,009 | -0.18(-0.30%) |
Mar 09, 2023 | 60.04 | 60.59 | 59.78 | 60.20 | 58,079 | +0.15(+0.25%) |
Mar 08, 2023 | 60.76 | 60.76 | 58.13 | 60.05 | 109,369 | -0.46(-0.76%) |
Mar 07, 2023 | 61.44 | 62.12 | 60.08 | 60.51 | 99,616 | -0.91(-1.48%) |
Mar 06, 2023 | 63.48 | 63.86 | 61.05 | 61.42 | 79,873 | -2.06(-3.25%) |
Mar 03, 2023 | 62.99 | 63.87 | 62.62 | 63.48 | 71,343 | +0.61(+0.97%) |
Mar 02, 2023 | 61.60 | 62.89 | 61.31 | 62.87 | 56,795 | +1.04(+1.68%) |
Mar 01, 2023 | 60.66 | 62.30 | 60.52 | 61.83 | 79,583 | +1.05(+1.73%) |
Feb 28, 2023 | 61.10 | 61.27 | 60.71 | 60.78 | 82,566 | -0.32(-0.52%) |
Feb 27, 2023 | 61.84 | 62.30 | 61.07 | 61.10 | 64,216 | -0.33(-0.54%) |
Feb 24, 2023 | 60.38 | 61.51 | 60.02 | 61.43 | 101,844 | +0.62(+1.02%) |
Feb 23, 2023 | 61.19 | 61.36 | 60.41 | 60.81 | 66,662 | -0.11(-0.18%) |
Feb 22, 2023 | 61.57 | 61.62 | 60.09 | 60.92 | 105,957 | -0.55(-0.89%) |
Feb 21, 2023 | 61.68 | 62.05 | 60.71 | 61.47 | 118,436 | -0.81(-1.30%) |
Feb 17, 2023 | 62.22 | 62.50 | 61.45 | 62.28 | 256,261 | +0.10(+0.16%) |
Feb 16, 2023 | 61.01 | 62.40 | 61.01 | 62.18 | 109,856 | -0.18(-0.29%) |
Feb 15, 2023 | 60.37 | 62.40 | 60.07 | 62.36 | 118,237 | +1.56(+2.57%) |
Feb 14, 2023 | 60.86 | 61.22 | 60.30 | 60.80 | 70,798 | -0.32(-0.52%) |
Feb 13, 2023 | 60.84 | 61.47 | 60.49 | 61.12 | 73,877 | -0.01(-0.02%) |
Feb 10, 2023 | 61.00 | 61.84 | 60.29 | 61.13 | 72,881 | -0.90(-1.45%) |
Feb 09, 2023 | 61.77 | 62.44 | 61.38 | 62.03 | 74,251 | +0.50(+0.81%) |
Feb 08, 2023 | 59.73 | 62.17 | 59.73 | 61.53 | 59,862 | +1.77(+2.96%) |
Feb 07, 2023 | 58.61 | 59.91 | 58.01 | 59.76 | 58,735 | +0.97(+1.65%) |
Feb 06, 2023 | 59.96 | 59.96 | 58.34 | 58.79 | 81,543 | -1.25(-2.08%) |
Feb 03, 2023 | 60.51 | 60.78 | 59.72 | 60.04 | 85,364 | -0.74(-1.22%) |
Feb 02, 2023 | 60.05 | 61.50 | 59.95 | 60.78 | 73,485 | +0.91(+1.52%) |
Feb 01, 2023 | 58.57 | 60.49 | 57.72 | 59.87 | 48,315 | +1.43(+2.45%) |
Jan 31, 2023 | 56.83 | 58.68 | 56.65 | 58.44 | 67,553 | +1.68(+2.96%) |
Jan 30, 2023 | 55.97 | 57.12 | 55.97 | 56.76 | 36,887 | +0.65(+1.16%) |
Jan 27, 2023 | 55.68 | 56.46 | 55.26 | 56.11 | 40,042 | +0.46(+0.83%) |
Jan 26, 2023 | 56.32 | 56.38 | 55.10 | 55.65 | 31,917 | -0.45(-0.80%) |
Jan 25, 2023 | 55.43 | 56.23 | 55.32 | 56.10 | 36,309 | +0.23(+0.41%) |
Jan 24, 2023 | 56.70 | 56.74 | 55.77 | 55.87 | 31,714 | -1.07(-1.88%) |
Jan 23, 2023 | 56.81 | 57.43 | 56.44 | 56.94 | 33,474 | +0.06(+0.11%) |
Jan 20, 2023 | 55.99 | 57.05 | 55.91 | 56.88 | 46,625 | +1.44(+2.60%) |
Jan 19, 2023 | 55.71 | 55.98 | 54.51 | 55.44 | 77,771 | -0.18(-0.32%) |
Jan 18, 2023 | 55.59 | 56.54 | 54.67 | 55.62 | 57,946 | +0.13(+0.23%) |
Jan 17, 2023 | 57.93 | 58.06 | 55.01 | 55.49 | 76,666 | -2.34(-4.05%) |
Jan 13, 2023 | 57.55 | 59.03 | 57.55 | 57.83 | 59,002 | -0.56(-0.96%) |
Jan 12, 2023 | 57.65 | 58.39 | 57.31 | 58.39 | 37,702 | +0.92(+1.60%) |
Jan 11, 2023 | 57.87 | 58.20 | 57.20 | 57.47 | 39,061 | -0.09(-0.16%) |
Jan 10, 2023 | 56.17 | 57.56 | 56.08 | 57.56 | 61,024 | +1.35(+2.40%) |
Jan 09, 2023 | 56.00 | 57.40 | 56.00 | 56.21 | 66,317 | +0.35(+0.63%) |
Jan 06, 2023 | 55.02 | 56.87 | 54.59 | 55.86 | 109,417 | +1.44(+2.65%) |
Jan 05, 2023 | 54.69 | 54.76 | 53.98 | 54.42 | 53,989 | -0.36(-0.66%) |
Jan 04, 2023 | 55.00 | 55.93 | 54.72 | 54.78 | 59,977 | +0.32(+0.59%) |