Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 59.36 | 59.53 | 58.87 | 59.37 | 1,551,369 | +0.18(+0.31%) |
Mar 30, 2023 | 59.31 | 59.55 | 58.65 | 59.19 | 2,335,888 | +0.02(+0.03%) |
Mar 29, 2023 | 58.82 | 59.18 | 58.64 | 59.17 | 1,637,237 | +0.72(+1.22%) |
Mar 28, 2023 | 57.87 | 59.03 | 57.87 | 58.45 | 916,940 | +0.38(+0.65%) |
Mar 27, 2023 | 58.65 | 59.17 | 57.86 | 58.07 | 1,432,805 | -0.38(-0.65%) |
Mar 24, 2023 | 56.28 | 58.48 | 56.20 | 58.45 | 1,619,980 | +2.39(+4.26%) |
Mar 23, 2023 | 56.63 | 57.22 | 55.97 | 56.06 | 1,636,601 | -0.73(-1.28%) |
Mar 22, 2023 | 57.71 | 57.98 | 56.78 | 56.79 | 1,847,848 | -1.20(-2.07%) |
Mar 21, 2023 | 59.73 | 59.86 | 57.05 | 57.99 | 2,446,434 | -1.88(-3.13%) |
Mar 20, 2023 | 59.45 | 60.12 | 59.32 | 59.86 | 1,671,042 | +0.53(+0.90%) |
Mar 17, 2023 | 59.72 | 59.96 | 58.94 | 59.33 | 3,656,220 | -0.56(-0.94%) |
Mar 16, 2023 | 59.52 | 60.84 | 59.38 | 59.89 | 2,498,200 | +0.25(+0.42%) |
Mar 15, 2023 | 58.13 | 59.94 | 57.75 | 59.64 | 2,358,170 | +1.49(+2.56%) |
Mar 14, 2023 | 57.95 | 58.67 | 57.62 | 58.15 | 1,986,618 | +0.56(+0.97%) |
Mar 13, 2023 | 56.26 | 59.15 | 56.14 | 57.59 | 2,738,604 | +1.41(+2.51%) |
Mar 10, 2023 | 57.36 | 57.43 | 55.71 | 56.18 | 1,857,721 | -1.02(-1.78%) |
Mar 09, 2023 | 58.02 | 58.50 | 57.03 | 57.19 | 2,162,631 | -0.61(-1.05%) |
Mar 08, 2023 | 57.27 | 57.91 | 57.06 | 57.80 | 1,485,999 | +0.80(+1.41%) |
Mar 07, 2023 | 57.68 | 58.29 | 56.70 | 57.00 | 1,246,865 | -0.92(-1.59%) |
Mar 06, 2023 | 57.92 | 58.41 | 57.63 | 57.92 | 1,349,019 | +0.04(+0.07%) |
Mar 03, 2023 | 57.20 | 57.91 | 56.49 | 57.88 | 1,595,077 | +0.92(+1.61%) |
Mar 02, 2023 | 55.92 | 57.08 | 55.79 | 56.96 | 1,723,334 | +1.07(+1.92%) |
Mar 01, 2023 | 56.64 | 56.64 | 55.13 | 55.89 | 2,770,999 | -1.15(-2.02%) |
Feb 28, 2023 | 57.53 | 58.18 | 56.83 | 57.04 | 2,974,594 | -0.71(-1.22%) |
Feb 27, 2023 | 58.66 | 59.22 | 57.68 | 57.75 | 1,402,933 | -0.70(-1.19%) |
Feb 24, 2023 | 57.83 | 58.70 | 57.51 | 58.44 | 1,363,823 | +0.17(+0.30%) |
Feb 23, 2023 | 59.08 | 59.13 | 58.23 | 58.27 | 2,012,439 | -0.55(-0.94%) |
Feb 22, 2023 | 59.38 | 59.61 | 58.70 | 58.82 | 1,336,108 | -0.34(-0.57%) |
Feb 21, 2023 | 59.45 | 59.76 | 59.06 | 59.16 | 1,285,267 | -0.78(-1.31%) |
Feb 17, 2023 | 59.14 | 60.26 | 58.74 | 59.94 | 1,756,988 | +0.97(+1.64%) |
Feb 16, 2023 | 58.49 | 59.31 | 57.99 | 58.97 | 975,346 | -0.20(-0.34%) |
Feb 15, 2023 | 58.72 | 59.24 | 58.30 | 59.18 | 1,599,593 | +0.02(+0.03%) |
Feb 14, 2023 | 59.42 | 59.65 | 58.89 | 59.16 | 1,856,448 | -0.45(-0.75%) |
Feb 13, 2023 | 59.43 | 59.86 | 59.31 | 59.60 | 1,210,522 | +0.20(+0.34%) |
Feb 10, 2023 | 58.34 | 59.49 | 58.03 | 59.40 | 1,534,630 | +1.35(+2.33%) |
Feb 09, 2023 | 58.37 | 59.00 | 57.95 | 58.05 | 2,351,902 | -0.37(-0.64%) |
Feb 08, 2023 | 59.50 | 59.50 | 58.14 | 58.42 | 2,243,618 | -1.51(-2.51%) |
Feb 07, 2023 | 60.48 | 60.48 | 59.21 | 59.93 | 2,583,031 | -0.95(-1.56%) |
Feb 06, 2023 | 60.05 | 60.90 | 59.82 | 60.88 | 4,144,560 | +0.67(+1.12%) |
Feb 03, 2023 | 60.87 | 60.95 | 59.03 | 60.21 | 2,309,090 | -0.93(-1.52%) |
Feb 02, 2023 | 60.87 | 62.05 | 59.82 | 61.14 | 4,829,806 | +0.00(+0.00%) |
Feb 01, 2023 | 60.20 | 61.34 | 60.17 | 61.14 | 2,593,693 | +0.51(+0.84%) |
Jan 31, 2023 | 60.38 | 60.63 | 59.51 | 60.63 | 2,502,374 | +0.50(+0.83%) |
Jan 30, 2023 | 59.77 | 60.64 | 59.73 | 60.13 | 2,508,698 | +0.17(+0.29%) |
Jan 27, 2023 | 59.89 | 60.50 | 59.56 | 59.96 | 1,581,489 | +0.05(+0.08%) |
Jan 26, 2023 | 59.42 | 59.92 | 59.29 | 59.91 | 1,416,404 | +0.28(+0.47%) |
Jan 25, 2023 | 58.88 | 59.79 | 58.58 | 59.63 | 2,278,595 | +0.35(+0.58%) |
Jan 24, 2023 | 59.47 | 59.89 | 58.47 | 59.29 | 1,149,875 | +0.08(+0.13%) |
Jan 23, 2023 | 59.30 | 59.96 | 58.99 | 59.21 | 1,432,475 | -0.29(-0.48%) |
Jan 20, 2023 | 58.65 | 59.53 | 57.90 | 59.50 | 1,697,588 | +0.87(+1.49%) |
Jan 19, 2023 | 58.72 | 58.83 | 57.99 | 58.62 | 2,278,999 | -0.20(-0.34%) |
Jan 18, 2023 | 61.05 | 61.09 | 58.68 | 58.83 | 2,047,044 | -2.08(-3.42%) |
Jan 17, 2023 | 61.16 | 61.51 | 60.48 | 60.91 | 2,113,496 | -0.42(-0.69%) |
Jan 13, 2023 | 61.37 | 61.69 | 60.91 | 61.33 | 1,301,289 | -0.40(-0.65%) |
Jan 12, 2023 | 62.90 | 62.90 | 61.69 | 61.73 | 1,521,437 | -1.01(-1.61%) |
Jan 11, 2023 | 62.33 | 62.82 | 62.20 | 62.74 | 1,562,067 | +0.48(+0.77%) |
Jan 10, 2023 | 62.24 | 62.63 | 61.76 | 62.26 | 1,181,451 | -0.10(-0.15%) |
Jan 09, 2023 | 61.72 | 63.06 | 61.62 | 62.36 | 1,983,656 | +0.53(+0.85%) |
Jan 06, 2023 | 61.34 | 62.12 | 61.18 | 61.83 | 1,546,141 | +1.11(+1.83%) |
Jan 05, 2023 | 61.52 | 61.81 | 60.53 | 60.72 | 1,693,012 | -1.30(-2.09%) |
Jan 04, 2023 | 61.50 | 62.51 | 61.46 | 62.01 | 1,750,356 | +0.86(+1.41%) |