Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 54.55 | 56.02 | 54.55 | 55.80 | 1,955,296 | +1.59(+2.93%) |
Mar 30, 2023 | 54.63 | 54.71 | 53.95 | 54.22 | 1,474,353 | -0.06(-0.11%) |
Mar 29, 2023 | 55.40 | 55.43 | 53.80 | 54.28 | 2,272,115 | -0.52(-0.95%) |
Mar 28, 2023 | 54.64 | 55.64 | 54.46 | 54.80 | 1,721,302 | +0.17(+0.31%) |
Mar 27, 2023 | 55.10 | 55.29 | 54.05 | 54.63 | 2,239,403 | -0.02(-0.04%) |
Mar 24, 2023 | 54.25 | 54.71 | 53.79 | 54.65 | 1,329,036 | -0.15(-0.27%) |
Mar 23, 2023 | 55.49 | 56.49 | 54.41 | 54.80 | 1,499,984 | -0.39(-0.71%) |
Mar 22, 2023 | 56.60 | 57.52 | 55.19 | 55.19 | 2,582,357 | -0.73(-1.31%) |
Mar 21, 2023 | 54.21 | 56.38 | 53.91 | 55.92 | 3,915,979 | +3.57(+6.82%) |
Mar 20, 2023 | 53.15 | 53.50 | 51.58 | 52.35 | 1,573,439 | -0.57(-1.08%) |
Mar 17, 2023 | 54.16 | 54.27 | 52.50 | 52.92 | 3,014,826 | -1.29(-2.38%) |
Mar 16, 2023 | 52.22 | 54.29 | 51.94 | 54.22 | 1,657,104 | +1.55(+2.94%) |
Mar 15, 2023 | 51.47 | 53.27 | 50.93 | 52.67 | 2,697,887 | +0.36(+0.70%) |
Mar 14, 2023 | 54.15 | 54.84 | 51.35 | 52.30 | 2,846,445 | -0.49(-0.93%) |
Mar 13, 2023 | 54.52 | 54.56 | 52.50 | 52.80 | 3,503,714 | -2.61(-4.72%) |
Mar 10, 2023 | 56.23 | 56.54 | 55.19 | 55.41 | 1,333,064 | -0.88(-1.56%) |
Mar 09, 2023 | 58.09 | 58.34 | 56.23 | 56.29 | 1,661,577 | -1.56(-2.69%) |
Mar 08, 2023 | 57.42 | 57.94 | 57.01 | 57.85 | 1,521,513 | +0.36(+0.62%) |
Mar 07, 2023 | 57.55 | 58.14 | 56.99 | 57.49 | 1,443,962 | -0.08(-0.14%) |
Mar 06, 2023 | 58.33 | 58.79 | 57.37 | 57.57 | 1,614,837 | -0.82(-1.40%) |
Mar 03, 2023 | 57.75 | 58.46 | 57.27 | 58.39 | 1,310,962 | +0.81(+1.40%) |
Mar 02, 2023 | 55.17 | 57.75 | 54.95 | 57.58 | 1,570,781 | +1.90(+3.42%) |
Mar 01, 2023 | 56.00 | 56.40 | 55.56 | 55.68 | 1,485,973 | -0.25(-0.44%) |
Feb 28, 2023 | 56.22 | 56.60 | 55.76 | 55.92 | 1,838,155 | -0.53(-0.94%) |
Feb 27, 2023 | 57.34 | 57.59 | 56.42 | 56.45 | 1,410,388 | -0.16(-0.28%) |
Feb 24, 2023 | 56.57 | 56.79 | 55.97 | 56.61 | 1,531,210 | -0.73(-1.27%) |
Feb 23, 2023 | 57.62 | 57.76 | 56.46 | 57.34 | 1,192,329 | +0.30(+0.53%) |
Feb 22, 2023 | 57.69 | 57.99 | 56.86 | 57.03 | 1,104,116 | -0.30(-0.51%) |
Feb 21, 2023 | 58.63 | 59.01 | 57.26 | 57.33 | 1,726,273 | -1.82(-3.08%) |
Feb 17, 2023 | 58.82 | 59.42 | 58.21 | 59.15 | 1,331,925 | +0.13(+0.22%) |
Feb 16, 2023 | 58.15 | 59.57 | 57.73 | 59.02 | 1,363,442 | -0.12(-0.20%) |
Feb 15, 2023 | 59.57 | 59.75 | 58.90 | 59.14 | 1,500,867 | -0.72(-1.20%) |
Feb 14, 2023 | 58.47 | 59.93 | 57.93 | 59.86 | 1,382,008 | +1.09(+1.86%) |
Feb 13, 2023 | 58.00 | 58.90 | 57.38 | 58.77 | 1,383,265 | +0.62(+1.07%) |
Feb 10, 2023 | 57.71 | 58.27 | 57.35 | 58.15 | 1,384,311 | -0.09(-0.15%) |
Feb 09, 2023 | 59.89 | 59.94 | 58.06 | 58.23 | 1,206,743 | -1.50(-2.50%) |
Feb 08, 2023 | 60.77 | 60.92 | 59.41 | 59.73 | 1,197,195 | -1.31(-2.14%) |
Feb 07, 2023 | 59.83 | 61.08 | 59.57 | 61.04 | 1,309,620 | +0.95(+1.59%) |
Feb 06, 2023 | 60.76 | 61.39 | 59.70 | 60.08 | 1,539,728 | -0.95(-1.56%) |
Feb 03, 2023 | 61.36 | 61.78 | 60.58 | 61.04 | 2,146,529 | -1.15(-1.85%) |
Feb 02, 2023 | 60.44 | 63.31 | 60.13 | 62.19 | 3,415,658 | +2.13(+3.55%) |
Feb 01, 2023 | 58.26 | 60.43 | 57.80 | 60.05 | 2,452,051 | +1.91(+3.28%) |
Jan 31, 2023 | 55.77 | 58.57 | 55.50 | 58.15 | 3,055,876 | +1.64(+2.91%) |
Jan 30, 2023 | 58.01 | 58.30 | 56.14 | 56.50 | 3,213,782 | -1.66(-2.86%) |
Jan 27, 2023 | 58.06 | 61.62 | 57.73 | 58.17 | 4,836,842 | +1.36(+2.39%) |
Jan 26, 2023 | 56.60 | 56.96 | 55.15 | 56.81 | 2,664,575 | +0.34(+0.61%) |
Jan 25, 2023 | 55.81 | 56.80 | 55.49 | 56.46 | 1,852,407 | +0.09(+0.16%) |
Jan 24, 2023 | 55.51 | 56.87 | 55.51 | 56.37 | 1,343,028 | -0.05(-0.09%) |
Jan 23, 2023 | 55.76 | 57.03 | 55.67 | 56.42 | 2,053,885 | +0.88(+1.58%) |
Jan 20, 2023 | 55.25 | 55.58 | 54.70 | 55.55 | 1,073,514 | +0.82(+1.49%) |
Jan 19, 2023 | 55.02 | 55.20 | 54.02 | 54.73 | 1,446,469 | -0.56(-1.01%) |
Jan 18, 2023 | 55.53 | 57.17 | 55.27 | 55.29 | 2,207,372 | -0.09(-0.16%) |
Jan 17, 2023 | 54.65 | 55.75 | 54.42 | 55.38 | 2,435,595 | +1.13(+2.09%) |
Jan 13, 2023 | 54.42 | 54.73 | 54.01 | 54.25 | 2,741,978 | -0.63(-1.15%) |
Jan 12, 2023 | 55.31 | 55.39 | 54.66 | 54.88 | 1,485,929 | -0.35(-0.64%) |
Jan 11, 2023 | 55.21 | 55.75 | 54.54 | 55.23 | 1,567,124 | +0.82(+1.50%) |
Jan 10, 2023 | 54.91 | 54.98 | 54.01 | 54.42 | 1,548,996 | -0.64(-1.16%) |
Jan 09, 2023 | 54.18 | 56.18 | 53.95 | 55.06 | 1,506,096 | +0.51(+0.94%) |
Jan 06, 2023 | 53.37 | 54.97 | 53.14 | 54.55 | 1,370,810 | +1.52(+2.88%) |
Jan 05, 2023 | 53.13 | 53.30 | 52.31 | 53.02 | 1,424,472 | -0.45(-0.85%) |
Jan 04, 2023 | 52.68 | 54.28 | 52.18 | 53.47 | 2,468,231 | +1.28(+2.45%) |