Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 56.98 | 57.48 | 56.94 | 57.46 | 8,608,211 | +0.70(+1.22%) |
Mar 30, 2023 | 56.74 | 56.88 | 56.70 | 56.76 | 5,110,224 | +0.26(+0.47%) |
Mar 29, 2023 | 56.47 | 56.60 | 56.40 | 56.50 | 5,337,366 | +0.22(+0.38%) |
Mar 28, 2023 | 56.26 | 56.33 | 56.18 | 56.28 | 3,931,418 | +0.11(+0.19%) |
Mar 27, 2023 | 56.01 | 56.23 | 55.95 | 56.18 | 3,832,211 | +0.24(+0.44%) |
Mar 24, 2023 | 55.79 | 55.94 | 55.57 | 55.93 | 4,211,335 | +0.17(+0.30%) |
Mar 23, 2023 | 56.01 | 56.28 | 55.56 | 55.77 | 7,304,548 | +0.24(+0.44%) |
Mar 22, 2023 | 55.66 | 56.30 | 55.48 | 55.52 | 6,244,095 | -0.16(-0.28%) |
Mar 21, 2023 | 55.55 | 55.70 | 55.36 | 55.68 | 4,740,318 | +0.34(+0.62%) |
Mar 20, 2023 | 55.15 | 55.49 | 55.10 | 55.33 | 6,708,181 | +0.79(+1.45%) |
Mar 17, 2023 | 54.86 | 54.96 | 54.54 | 54.54 | 5,495,541 | -0.34(-0.62%) |
Mar 16, 2023 | 54.22 | 54.89 | 54.18 | 54.88 | 7,231,069 | +1.10(+2.04%) |
Mar 15, 2023 | 53.88 | 53.97 | 53.41 | 53.79 | 12,549,331 | -1.12(-2.03%) |
Mar 14, 2023 | 54.58 | 54.95 | 54.51 | 54.90 | 6,398,625 | -0.16(-0.28%) |
Mar 13, 2023 | 55.30 | 55.63 | 55.05 | 55.06 | 9,326,830 | -0.53(-0.95%) |
Mar 10, 2023 | 56.13 | 56.28 | 55.52 | 55.59 | 9,556,171 | -0.68(-1.20%) |
Mar 09, 2023 | 56.84 | 56.93 | 56.15 | 56.26 | 5,357,981 | -0.10(-0.17%) |
Mar 08, 2023 | 56.24 | 56.51 | 56.13 | 56.36 | 8,219,112 | +0.69(+1.23%) |
Mar 07, 2023 | 56.39 | 56.47 | 55.64 | 55.68 | 6,079,258 | -0.50(-0.89%) |
Mar 06, 2023 | 56.19 | 56.36 | 56.07 | 56.18 | 5,255,006 | +0.00(+0.00%) |
Mar 03, 2023 | 55.65 | 56.27 | 55.52 | 56.18 | 8,577,397 | +1.26(+2.30%) |
Mar 02, 2023 | 54.59 | 54.99 | 54.57 | 54.91 | 4,553,039 | +0.06(+0.11%) |
Mar 01, 2023 | 54.87 | 55.06 | 54.72 | 54.85 | 6,069,588 | +0.09(+0.16%) |
Feb 28, 2023 | 54.70 | 54.98 | 54.62 | 54.77 | 4,957,168 | -0.21(-0.37%) |
Feb 27, 2023 | 55.02 | 55.10 | 54.85 | 54.97 | 2,151,843 | +0.52(+0.95%) |
Feb 24, 2023 | 54.39 | 54.64 | 54.28 | 54.45 | 3,876,444 | -0.82(-1.49%) |
Feb 23, 2023 | 54.91 | 55.29 | 54.71 | 55.28 | 2,936,730 | +0.55(+1.00%) |
Feb 22, 2023 | 55.03 | 55.05 | 54.60 | 54.73 | 2,867,845 | -0.41(-0.75%) |
Feb 21, 2023 | 55.36 | 55.54 | 55.11 | 55.14 | 3,315,450 | -0.69(-1.23%) |
Feb 17, 2023 | 55.64 | 55.90 | 55.46 | 55.82 | 2,015,006 | -0.02(-0.03%) |
Feb 16, 2023 | 55.62 | 56.13 | 55.56 | 55.84 | 3,448,901 | -0.19(-0.33%) |
Feb 15, 2023 | 55.78 | 56.04 | 55.71 | 56.03 | 3,560,578 | -0.56(-0.99%) |
Feb 14, 2023 | 56.28 | 56.90 | 56.17 | 56.59 | 4,435,228 | -0.28(-0.50%) |
Feb 13, 2023 | 56.32 | 56.87 | 56.28 | 56.87 | 4,175,073 | -0.03(-0.05%) |
Feb 10, 2023 | 57.01 | 57.09 | 56.71 | 56.90 | 3,022,396 | +0.32(+0.57%) |
Feb 09, 2023 | 57.33 | 57.35 | 56.49 | 56.58 | 3,828,334 | +0.06(+0.10%) |
Feb 08, 2023 | 56.72 | 56.80 | 56.42 | 56.52 | 3,534,792 | -0.63(-1.10%) |
Feb 07, 2023 | 56.33 | 57.16 | 56.17 | 57.15 | 4,340,713 | +0.82(+1.46%) |
Feb 06, 2023 | 56.26 | 56.38 | 55.95 | 56.32 | 2,769,403 | -0.52(-0.91%) |
Feb 03, 2023 | 56.93 | 57.26 | 56.63 | 56.84 | 4,717,618 | -0.66(-1.14%) |
Feb 02, 2023 | 57.76 | 57.77 | 57.19 | 57.50 | 5,204,801 | -0.14(-0.24%) |
Feb 01, 2023 | 57.11 | 57.80 | 56.72 | 57.63 | 5,523,205 | +0.20(+0.34%) |
Jan 31, 2023 | 57.11 | 57.46 | 56.91 | 57.44 | 3,157,778 | +0.20(+0.34%) |
Jan 30, 2023 | 57.35 | 57.63 | 57.24 | 57.24 | 3,461,737 | -0.34(-0.60%) |
Jan 27, 2023 | 57.37 | 57.67 | 57.29 | 57.59 | 3,441,961 | +0.16(+0.27%) |
Jan 26, 2023 | 57.52 | 57.58 | 57.03 | 57.43 | 2,278,822 | -0.12(-0.20%) |
Jan 25, 2023 | 57.13 | 57.59 | 57.05 | 57.55 | 3,031,187 | +0.69(+1.21%) |
Jan 24, 2023 | 56.60 | 57.01 | 56.37 | 56.86 | 3,123,701 | +0.38(+0.68%) |
Jan 23, 2023 | 56.17 | 56.59 | 56.07 | 56.48 | 4,297,711 | -0.16(-0.28%) |
Jan 20, 2023 | 55.92 | 56.64 | 55.82 | 56.64 | 4,552,262 | +0.64(+1.14%) |
Jan 19, 2023 | 55.99 | 56.14 | 55.80 | 56.00 | 5,572,165 | -0.03(-0.05%) |
Jan 18, 2023 | 56.76 | 56.86 | 56.01 | 56.03 | 4,265,200 | -0.08(-0.14%) |
Jan 17, 2023 | 55.91 | 56.15 | 55.86 | 56.11 | 9,108,886 | +0.53(+0.95%) |
Jan 13, 2023 | 55.19 | 55.60 | 55.15 | 55.58 | 5,131,823 | +0.23(+0.42%) |
Jan 12, 2023 | 54.89 | 55.34 | 54.32 | 55.34 | 4,361,082 | +1.30(+2.41%) |
Jan 11, 2023 | 54.00 | 54.07 | 53.80 | 54.04 | 4,235,257 | +0.43(+0.80%) |
Jan 10, 2023 | 53.55 | 53.67 | 53.27 | 53.61 | 2,342,405 | -0.13(-0.24%) |
Jan 09, 2023 | 53.85 | 54.22 | 53.71 | 53.74 | 3,377,944 | +0.12(+0.22%) |
Jan 06, 2023 | 52.73 | 53.68 | 52.45 | 53.62 | 4,742,713 | +1.31(+2.51%) |
Jan 05, 2023 | 52.29 | 52.57 | 52.15 | 52.31 | 4,014,745 | -0.71(-1.35%) |
Jan 04, 2023 | 53.53 | 53.59 | 52.89 | 53.02 | 8,159,179 | -0.53(-0.99%) |