Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 56.22 | 57.23 | 56.12 | 56.23 | 1,597,405 | +0.86(+1.55%) |
Mar 30, 2023 | 54.86 | 56.02 | 54.66 | 55.37 | 1,616,496 | +1.67(+3.11%) |
Mar 29, 2023 | 53.78 | 54.13 | 53.33 | 53.70 | 1,153,191 | +0.75(+1.42%) |
Mar 28, 2023 | 51.40 | 53.05 | 51.33 | 52.95 | 1,466,307 | +1.47(+2.86%) |
Mar 27, 2023 | 51.04 | 51.87 | 50.62 | 51.48 | 1,135,031 | +1.16(+2.31%) |
Mar 24, 2023 | 50.18 | 50.76 | 49.58 | 50.32 | 1,659,910 | -0.69(-1.35%) |
Mar 23, 2023 | 51.90 | 52.27 | 49.69 | 51.01 | 2,312,320 | -0.59(-1.14%) |
Mar 22, 2023 | 52.80 | 52.97 | 51.53 | 51.60 | 1,374,571 | -1.45(-2.73%) |
Mar 21, 2023 | 53.40 | 54.33 | 52.89 | 53.05 | 1,533,440 | +1.28(+2.47%) |
Mar 20, 2023 | 51.04 | 52.32 | 50.79 | 51.77 | 1,918,012 | +1.04(+2.05%) |
Mar 17, 2023 | 52.71 | 52.76 | 50.50 | 50.73 | 2,064,788 | -2.66(-4.98%) |
Mar 16, 2023 | 51.44 | 53.75 | 50.50 | 53.39 | 2,710,660 | +0.96(+1.83%) |
Mar 15, 2023 | 53.12 | 53.24 | 51.02 | 52.43 | 3,218,465 | -2.09(-3.83%) |
Mar 14, 2023 | 56.47 | 57.02 | 53.99 | 54.52 | 2,537,804 | -0.48(-0.87%) |
Mar 13, 2023 | 55.25 | 55.78 | 54.11 | 55.00 | 8,090,414 | -1.44(-2.55%) |
Mar 10, 2023 | 57.30 | 58.03 | 55.90 | 56.44 | 3,500,593 | -0.89(-1.55%) |
Mar 09, 2023 | 59.15 | 59.65 | 56.87 | 57.33 | 7,391,763 | -2.65(-4.42%) |
Mar 08, 2023 | 60.76 | 61.96 | 58.92 | 59.98 | 2,423,781 | -2.02(-3.26%) |
Mar 07, 2023 | 61.64 | 62.21 | 60.84 | 62.00 | 601,172 | +0.40(+0.65%) |
Mar 06, 2023 | 63.76 | 63.99 | 61.26 | 61.60 | 1,184,926 | -2.28(-3.57%) |
Mar 03, 2023 | 65.50 | 65.96 | 63.71 | 63.88 | 1,424,396 | -1.59(-2.43%) |
Mar 02, 2023 | 65.75 | 66.85 | 63.20 | 65.47 | 2,013,581 | +2.36(+3.74%) |
Mar 01, 2023 | 62.50 | 63.88 | 61.95 | 63.11 | 992,910 | +0.67(+1.07%) |
Feb 28, 2023 | 62.14 | 62.90 | 61.55 | 62.44 | 1,218,919 | +0.16(+0.26%) |
Feb 27, 2023 | 61.78 | 62.70 | 61.44 | 62.28 | 698,869 | +1.16(+1.90%) |
Feb 24, 2023 | 60.26 | 61.15 | 59.94 | 61.12 | 826,612 | -0.09(-0.15%) |
Feb 23, 2023 | 60.85 | 61.72 | 60.50 | 61.21 | 690,476 | +1.01(+1.68%) |
Feb 22, 2023 | 58.83 | 60.75 | 58.72 | 60.20 | 1,087,011 | +1.46(+2.49%) |
Feb 21, 2023 | 60.49 | 60.56 | 58.03 | 58.74 | 1,395,995 | -2.64(-4.30%) |
Feb 17, 2023 | 62.93 | 63.10 | 60.76 | 61.38 | 895,692 | -1.77(-2.80%) |
Feb 16, 2023 | 62.46 | 63.54 | 62.10 | 63.15 | 704,006 | +0.20(+0.32%) |
Feb 15, 2023 | 62.39 | 63.11 | 62.23 | 62.95 | 387,823 | -0.06(-0.10%) |
Feb 14, 2023 | 61.41 | 63.11 | 61.21 | 63.01 | 482,358 | +1.31(+2.12%) |
Feb 13, 2023 | 61.78 | 62.11 | 61.38 | 61.70 | 579,524 | -0.11(-0.18%) |
Feb 10, 2023 | 61.65 | 61.93 | 60.98 | 61.81 | 553,205 | +0.05(+0.08%) |
Feb 09, 2023 | 62.19 | 62.60 | 61.73 | 61.76 | 493,121 | -0.06(-0.10%) |
Feb 08, 2023 | 61.86 | 62.73 | 61.63 | 61.82 | 560,283 | -0.38(-0.61%) |
Feb 07, 2023 | 61.55 | 62.65 | 61.09 | 62.20 | 548,212 | +0.73(+1.19%) |
Feb 06, 2023 | 62.19 | 62.68 | 61.14 | 61.47 | 661,328 | -1.58(-2.51%) |
Feb 03, 2023 | 63.17 | 63.60 | 62.90 | 63.05 | 372,636 | -0.76(-1.19%) |
Feb 02, 2023 | 65.00 | 65.38 | 63.52 | 63.81 | 665,592 | -0.81(-1.25%) |
Feb 01, 2023 | 62.92 | 64.76 | 62.92 | 64.62 | 528,372 | +1.41(+2.23%) |
Jan 31, 2023 | 63.08 | 63.41 | 62.72 | 63.21 | 640,266 | +0.41(+0.65%) |
Jan 30, 2023 | 63.42 | 64.00 | 62.78 | 62.80 | 606,468 | -1.14(-1.78%) |
Jan 27, 2023 | 64.70 | 65.07 | 63.94 | 63.94 | 516,999 | -1.07(-1.65%) |
Jan 26, 2023 | 64.09 | 65.02 | 63.31 | 65.01 | 522,079 | +1.22(+1.91%) |
Jan 25, 2023 | 63.02 | 64.08 | 62.84 | 63.79 | 1,061,936 | +0.10(+0.16%) |
Jan 24, 2023 | 63.00 | 64.36 | 62.86 | 63.69 | 493,515 | +0.19(+0.30%) |
Jan 23, 2023 | 63.01 | 63.50 | 62.94 | 63.50 | 481,876 | +0.64(+1.02%) |
Jan 20, 2023 | 62.27 | 63.02 | 62.08 | 62.86 | 441,512 | +1.19(+1.93%) |
Jan 19, 2023 | 62.76 | 63.26 | 61.22 | 61.67 | 771,372 | -1.96(-3.08%) |
Jan 18, 2023 | 64.50 | 65.00 | 63.19 | 63.63 | 762,478 | -0.38(-0.59%) |
Jan 17, 2023 | 63.34 | 64.14 | 62.90 | 64.01 | 1,072,755 | +0.52(+0.82%) |
Jan 13, 2023 | 62.65 | 63.81 | 62.24 | 63.49 | 524,933 | +0.19(+0.30%) |
Jan 12, 2023 | 62.16 | 63.44 | 61.84 | 63.30 | 1,005,865 | +1.90(+3.09%) |
Jan 11, 2023 | 60.46 | 61.47 | 60.38 | 61.40 | 839,339 | +0.75(+1.24%) |
Jan 10, 2023 | 61.31 | 61.64 | 60.01 | 60.65 | 924,893 | -1.29(-2.08%) |
Jan 09, 2023 | 62.00 | 63.15 | 61.93 | 61.94 | 877,473 | +0.52(+0.85%) |
Jan 06, 2023 | 60.53 | 61.52 | 60.03 | 61.42 | 622,266 | +1.65(+2.76%) |
Jan 05, 2023 | 59.13 | 60.31 | 58.69 | 59.77 | 738,020 | +0.29(+0.49%) |
Jan 04, 2023 | 58.64 | 59.84 | 57.97 | 59.48 | 915,780 | +1.53(+2.64%) |