Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 55.11 | 55.85 | 55.11 | 55.84 | 247,347 | +0.80(+1.45%) |
Mar 30, 2023 | 55.01 | 55.09 | 54.84 | 55.04 | 47,624 | +0.34(+0.62%) |
Mar 29, 2023 | 54.31 | 54.73 | 54.31 | 54.70 | 111,885 | +0.79(+1.47%) |
Mar 28, 2023 | 53.90 | 54.01 | 53.65 | 53.91 | 583,455 | -0.10(-0.19%) |
Mar 27, 2023 | 54.26 | 54.34 | 53.93 | 54.01 | 34,634 | -0.14(-0.26%) |
Mar 24, 2023 | 53.48 | 54.15 | 53.31 | 54.15 | 33,779 | +0.32(+0.59%) |
Mar 23, 2023 | 54.22 | 54.54 | 53.58 | 53.83 | 33,017 | +0.13(+0.24%) |
Mar 22, 2023 | 54.49 | 55.01 | 53.68 | 53.70 | 30,489 | -0.86(-1.58%) |
Mar 21, 2023 | 54.40 | 54.66 | 54.15 | 54.56 | 38,189 | +0.73(+1.35%) |
Mar 20, 2023 | 53.49 | 53.87 | 53.45 | 53.84 | 39,079 | +0.44(+0.81%) |
Mar 17, 2023 | 53.76 | 53.96 | 53.21 | 53.40 | 24,831 | -0.60(-1.11%) |
Mar 16, 2023 | 52.65 | 54.03 | 52.65 | 54.00 | 151,288 | +0.96(+1.81%) |
Mar 15, 2023 | 52.66 | 53.06 | 52.31 | 53.04 | 73,268 | -0.37(-0.68%) |
Mar 14, 2023 | 53.23 | 53.53 | 52.78 | 53.41 | 92,577 | +0.95(+1.80%) |
Mar 13, 2023 | 51.86 | 53.03 | 51.83 | 52.46 | 36,202 | -0.02(-0.04%) |
Mar 10, 2023 | 52.87 | 53.15 | 52.34 | 52.48 | 13,402 | -0.84(-1.58%) |
Mar 09, 2023 | 54.52 | 54.63 | 53.20 | 53.32 | 26,593 | -1.00(-1.84%) |
Mar 08, 2023 | 54.29 | 54.44 | 54.05 | 54.32 | 118,274 | +0.05(+0.09%) |
Mar 07, 2023 | 55.07 | 55.07 | 54.21 | 54.27 | 27,820 | -0.84(-1.52%) |
Mar 06, 2023 | 55.17 | 55.44 | 55.06 | 55.11 | 22,883 | +0.08(+0.15%) |
Mar 03, 2023 | 54.37 | 55.05 | 54.37 | 55.03 | 31,359 | +0.90(+1.66%) |
Mar 02, 2023 | 53.50 | 54.26 | 53.49 | 54.13 | 38,770 | +0.41(+0.76%) |
Mar 01, 2023 | 53.94 | 54.03 | 53.66 | 53.72 | 24,973 | -0.28(-0.52%) |
Feb 28, 2023 | 54.09 | 54.37 | 54.00 | 54.00 | 113,861 | -0.15(-0.28%) |
Feb 27, 2023 | 54.40 | 54.57 | 54.07 | 54.15 | 28,068 | +0.16(+0.30%) |
Feb 24, 2023 | 53.74 | 54.10 | 53.65 | 53.99 | 37,788 | -0.58(-1.06%) |
Feb 23, 2023 | 54.55 | 54.76 | 54.02 | 54.57 | 25,778 | +0.26(+0.48%) |
Feb 22, 2023 | 54.34 | 54.61 | 54.14 | 54.31 | 34,218 | -0.04(-0.07%) |
Feb 21, 2023 | 54.79 | 55.01 | 54.33 | 54.35 | 31,351 | -1.09(-1.97%) |
Feb 17, 2023 | 55.29 | 55.48 | 55.10 | 55.44 | 23,331 | -0.22(-0.40%) |
Feb 16, 2023 | 55.72 | 56.26 | 55.65 | 55.66 | 35,116 | -0.75(-1.33%) |
Feb 15, 2023 | 55.77 | 56.43 | 55.77 | 56.41 | 32,059 | +0.23(+0.41%) |
Feb 14, 2023 | 55.88 | 56.51 | 55.68 | 56.18 | 188,512 | +0.00(+0.00%) |
Feb 13, 2023 | 55.70 | 56.18 | 55.68 | 56.18 | 27,774 | +0.68(+1.23%) |
Feb 10, 2023 | 55.42 | 55.52 | 55.15 | 55.50 | 22,969 | +0.07(+0.13%) |
Feb 09, 2023 | 56.28 | 56.43 | 55.30 | 55.43 | 29,656 | -0.52(-0.93%) |
Feb 08, 2023 | 56.31 | 56.42 | 55.87 | 55.95 | 32,124 | -0.59(-1.04%) |
Feb 07, 2023 | 55.59 | 56.64 | 55.50 | 56.54 | 161,438 | +0.71(+1.27%) |
Feb 06, 2023 | 55.83 | 55.96 | 55.63 | 55.83 | 21,713 | -0.35(-0.62%) |
Feb 03, 2023 | 56.16 | 56.74 | 55.99 | 56.18 | 23,403 | -0.62(-1.10%) |
Feb 02, 2023 | 56.34 | 56.96 | 56.34 | 56.80 | 27,514 | +0.91(+1.63%) |
Feb 01, 2023 | 55.13 | 56.16 | 54.86 | 55.89 | 31,582 | +0.65(+1.17%) |
Jan 31, 2023 | 54.42 | 55.24 | 54.42 | 55.24 | 39,791 | +0.76(+1.40%) |
Jan 30, 2023 | 55.02 | 55.03 | 54.48 | 54.48 | 39,084 | -0.73(-1.32%) |
Jan 27, 2023 | 54.80 | 55.51 | 54.80 | 55.21 | 25,116 | +0.15(+0.27%) |
Jan 26, 2023 | 54.71 | 55.06 | 54.49 | 55.06 | 27,905 | +0.64(+1.18%) |
Jan 25, 2023 | 53.71 | 54.43 | 53.54 | 54.42 | 36,420 | -0.06(-0.11%) |
Jan 24, 2023 | 54.12 | 54.53 | 54.12 | 54.48 | 23,009 | -0.03(-0.05%) |
Jan 23, 2023 | 54.08 | 54.74 | 54.08 | 54.51 | 28,874 | +0.69(+1.27%) |
Jan 20, 2023 | 52.80 | 53.85 | 52.80 | 53.82 | 21,775 | +1.03(+1.95%) |
Jan 19, 2023 | 52.92 | 53.12 | 52.66 | 52.79 | 46,823 | -0.43(-0.81%) |
Jan 18, 2023 | 54.14 | 54.33 | 53.22 | 53.22 | 37,157 | -0.82(-1.52%) |
Jan 17, 2023 | 54.04 | 54.31 | 54.03 | 54.04 | 26,361 | -0.09(-0.17%) |
Jan 13, 2023 | 53.46 | 54.18 | 53.46 | 54.13 | 18,221 | +0.22(+0.41%) |
Jan 12, 2023 | 53.79 | 54.09 | 53.27 | 53.91 | 36,881 | +0.21(+0.39%) |
Jan 11, 2023 | 53.18 | 53.70 | 53.15 | 53.70 | 11,067 | +0.70(+1.32%) |
Jan 10, 2023 | 52.59 | 53.00 | 52.48 | 53.00 | 20,960 | +0.34(+0.65%) |
Jan 09, 2023 | 53.18 | 53.43 | 52.64 | 52.66 | 22,091 | +0.00(+0.00%) |
Jan 06, 2023 | 51.87 | 52.77 | 51.67 | 52.66 | 32,688 | +1.15(+2.23%) |
Jan 05, 2023 | 51.47 | 51.79 | 51.45 | 51.51 | 27,616 | -0.61(-1.17%) |
Jan 04, 2023 | 51.74 | 52.30 | 51.70 | 52.12 | 21,826 | +0.40(+0.77%) |