Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 57.46 | 57.92 | 57.37 | 57.80 | 1,300,883 | +0.72(+1.26%) |
Mar 30, 2023 | 56.81 | 57.10 | 56.57 | 57.08 | 854,189 | +0.40(+0.70%) |
Mar 29, 2023 | 56.39 | 56.70 | 56.27 | 56.68 | 1,069,536 | +1.02(+1.83%) |
Mar 28, 2023 | 55.22 | 55.69 | 55.08 | 55.67 | 940,511 | +0.26(+0.47%) |
Mar 27, 2023 | 55.15 | 55.68 | 54.83 | 55.41 | 1,244,862 | +1.06(+1.94%) |
Mar 24, 2023 | 52.94 | 54.43 | 52.65 | 54.35 | 1,065,168 | +0.78(+1.45%) |
Mar 23, 2023 | 54.07 | 54.47 | 53.29 | 53.57 | 994,439 | -0.66(-1.21%) |
Mar 22, 2023 | 55.79 | 55.99 | 54.21 | 54.23 | 1,068,896 | -1.57(-2.82%) |
Mar 21, 2023 | 56.16 | 56.32 | 55.72 | 55.81 | 1,181,056 | +0.76(+1.38%) |
Mar 20, 2023 | 53.84 | 55.32 | 53.80 | 55.05 | 1,161,981 | +1.66(+3.12%) |
Mar 17, 2023 | 55.38 | 55.38 | 53.32 | 53.39 | 2,786,930 | -2.27(-4.08%) |
Mar 16, 2023 | 53.71 | 55.97 | 53.37 | 55.66 | 1,460,956 | +1.55(+2.87%) |
Mar 15, 2023 | 54.42 | 54.91 | 53.32 | 54.10 | 1,267,552 | -1.96(-3.50%) |
Mar 14, 2023 | 56.62 | 56.85 | 55.53 | 56.07 | 1,098,640 | +0.74(+1.33%) |
Mar 13, 2023 | 55.95 | 56.13 | 54.90 | 55.33 | 1,083,248 | -1.80(-3.16%) |
Mar 10, 2023 | 57.52 | 57.84 | 56.78 | 57.13 | 1,048,977 | -0.82(-1.41%) |
Mar 09, 2023 | 58.70 | 59.00 | 57.75 | 57.95 | 832,480 | -0.68(-1.16%) |
Mar 08, 2023 | 59.60 | 59.97 | 58.57 | 58.63 | 775,474 | -0.88(-1.47%) |
Mar 07, 2023 | 60.99 | 61.14 | 59.48 | 59.50 | 920,488 | -1.59(-2.61%) |
Mar 06, 2023 | 61.62 | 61.87 | 61.05 | 61.10 | 914,671 | -0.43(-0.70%) |
Mar 03, 2023 | 61.29 | 61.56 | 60.78 | 61.52 | 502,565 | +0.32(+0.52%) |
Mar 02, 2023 | 60.81 | 61.21 | 60.50 | 61.21 | 707,268 | +0.19(+0.31%) |
Mar 01, 2023 | 60.52 | 61.17 | 60.51 | 61.02 | 523,256 | +0.16(+0.26%) |
Feb 28, 2023 | 60.75 | 61.13 | 60.70 | 60.86 | 1,401,879 | +0.19(+0.31%) |
Feb 27, 2023 | 61.17 | 61.42 | 60.58 | 60.67 | 451,038 | -0.18(-0.29%) |
Feb 24, 2023 | 60.07 | 60.91 | 59.61 | 60.85 | 705,386 | +0.38(+0.63%) |
Feb 23, 2023 | 60.57 | 60.89 | 60.12 | 60.47 | 650,151 | +0.06(+0.10%) |
Feb 22, 2023 | 60.31 | 60.86 | 60.19 | 60.41 | 384,748 | -0.14(-0.23%) |
Feb 21, 2023 | 61.40 | 61.40 | 60.30 | 60.55 | 565,727 | -0.66(-1.09%) |
Feb 17, 2023 | 61.33 | 61.33 | 60.82 | 61.21 | 642,903 | -0.15(-0.24%) |
Feb 16, 2023 | 61.58 | 61.98 | 61.05 | 61.36 | 520,104 | -0.49(-0.79%) |
Feb 15, 2023 | 61.16 | 61.96 | 60.86 | 61.85 | 3,268,622 | +0.37(+0.60%) |
Feb 14, 2023 | 62.10 | 62.39 | 61.42 | 61.48 | 896,544 | -0.79(-1.26%) |
Feb 13, 2023 | 61.69 | 62.38 | 61.63 | 62.27 | 748,953 | +0.40(+0.64%) |
Feb 10, 2023 | 61.42 | 61.93 | 61.16 | 61.87 | 895,982 | +0.42(+0.68%) |
Feb 09, 2023 | 62.01 | 62.93 | 61.42 | 61.45 | 921,872 | -0.31(-0.50%) |
Feb 08, 2023 | 62.11 | 62.42 | 61.76 | 61.76 | 903,351 | -0.69(-1.10%) |
Feb 07, 2023 | 60.76 | 62.71 | 60.76 | 62.45 | 950,782 | +1.30(+2.13%) |
Feb 06, 2023 | 59.82 | 61.48 | 59.62 | 61.14 | 1,148,234 | +1.33(+2.23%) |
Feb 03, 2023 | 59.81 | 60.00 | 59.43 | 59.81 | 1,038,783 | -0.08(-0.13%) |
Feb 02, 2023 | 60.11 | 60.30 | 59.04 | 59.89 | 1,049,315 | -0.36(-0.59%) |
Feb 01, 2023 | 60.54 | 60.85 | 59.77 | 60.25 | 780,456 | -0.94(-1.53%) |
Jan 31, 2023 | 60.20 | 61.19 | 59.75 | 61.18 | 732,951 | +1.05(+1.75%) |
Jan 30, 2023 | 60.52 | 61.16 | 60.09 | 60.13 | 472,479 | -0.57(-0.93%) |
Jan 27, 2023 | 60.68 | 60.98 | 60.25 | 60.70 | 528,677 | -0.16(-0.26%) |
Jan 26, 2023 | 60.37 | 60.89 | 60.27 | 60.85 | 507,133 | +0.56(+0.92%) |
Jan 25, 2023 | 59.72 | 60.34 | 59.57 | 60.30 | 485,087 | +0.36(+0.60%) |
Jan 24, 2023 | 59.33 | 60.03 | 59.06 | 59.94 | 601,620 | +0.65(+1.09%) |
Jan 23, 2023 | 58.83 | 59.45 | 58.57 | 59.29 | 507,848 | +0.62(+1.05%) |
Jan 20, 2023 | 57.92 | 58.69 | 57.25 | 58.68 | 779,624 | +0.89(+1.53%) |
Jan 19, 2023 | 57.82 | 58.18 | 57.59 | 57.79 | 766,511 | -0.40(-0.68%) |
Jan 18, 2023 | 59.09 | 59.30 | 58.07 | 58.19 | 851,189 | -0.88(-1.48%) |
Jan 17, 2023 | 59.99 | 59.99 | 58.97 | 59.06 | 657,431 | -0.87(-1.44%) |
Jan 13, 2023 | 59.19 | 59.99 | 59.10 | 59.93 | 517,847 | +0.34(+0.57%) |
Jan 12, 2023 | 59.84 | 59.89 | 59.48 | 59.59 | 630,535 | +0.05(+0.08%) |
Jan 11, 2023 | 58.86 | 59.56 | 58.71 | 59.54 | 605,831 | +0.79(+1.34%) |
Jan 10, 2023 | 58.73 | 58.96 | 58.41 | 58.75 | 706,514 | +0.07(+0.12%) |
Jan 09, 2023 | 60.12 | 60.12 | 58.65 | 58.69 | 803,776 | -1.49(-2.48%) |
Jan 06, 2023 | 59.40 | 60.25 | 59.40 | 60.18 | 702,449 | +1.25(+2.13%) |
Jan 05, 2023 | 58.79 | 58.95 | 58.28 | 58.92 | 714,038 | -0.06(-0.10%) |
Jan 04, 2023 | 58.73 | 59.47 | 58.55 | 58.98 | 791,373 | +0.68(+1.16%) |