Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 54.89 | 56.28 | 54.65 | 55.49 | 652,937 | +1.07(+1.97%) |
Mar 30, 2023 | 54.50 | 54.77 | 53.35 | 54.42 | 578,951 | +0.62(+1.15%) |
Mar 29, 2023 | 53.60 | 53.88 | 52.63 | 53.80 | 558,529 | +0.70(+1.32%) |
Mar 28, 2023 | 53.36 | 54.27 | 52.84 | 53.10 | 697,901 | -0.52(-0.97%) |
Mar 27, 2023 | 53.26 | 53.71 | 52.40 | 53.62 | 865,789 | +1.06(+2.02%) |
Mar 24, 2023 | 53.78 | 53.89 | 52.51 | 52.56 | 725,548 | -1.40(-2.59%) |
Mar 23, 2023 | 55.70 | 55.88 | 53.25 | 53.96 | 848,085 | -1.26(-2.28%) |
Mar 22, 2023 | 56.12 | 56.92 | 55.00 | 55.22 | 635,932 | -0.03(-0.05%) |
Mar 21, 2023 | 56.16 | 56.62 | 55.23 | 55.25 | 636,222 | -0.14(-0.25%) |
Mar 20, 2023 | 55.03 | 56.67 | 54.81 | 55.39 | 601,975 | +0.48(+0.87%) |
Mar 17, 2023 | 55.70 | 55.95 | 53.72 | 54.91 | 1,338,159 | -1.31(-2.33%) |
Mar 16, 2023 | 54.96 | 56.44 | 54.24 | 56.22 | 832,777 | +0.75(+1.35%) |
Mar 15, 2023 | 55.10 | 56.04 | 54.25 | 55.47 | 981,452 | -0.52(-0.93%) |
Mar 14, 2023 | 56.12 | 57.28 | 55.09 | 55.99 | 819,598 | +1.51(+2.77%) |
Mar 13, 2023 | 53.42 | 54.97 | 52.01 | 54.48 | 1,105,947 | -0.05(-0.09%) |
Mar 10, 2023 | 55.64 | 56.04 | 54.10 | 54.53 | 951,176 | -1.52(-2.71%) |
Mar 09, 2023 | 59.08 | 59.50 | 56.00 | 56.05 | 855,431 | -3.03(-5.13%) |
Mar 08, 2023 | 58.00 | 59.09 | 57.41 | 59.08 | 624,043 | +1.06(+1.83%) |
Mar 07, 2023 | 58.11 | 59.07 | 57.66 | 58.02 | 801,484 | +0.18(+0.31%) |
Mar 06, 2023 | 58.50 | 58.67 | 57.03 | 57.84 | 826,565 | -0.16(-0.28%) |
Mar 03, 2023 | 57.38 | 58.29 | 56.82 | 58.00 | 679,154 | +0.77(+1.35%) |
Mar 02, 2023 | 56.75 | 57.52 | 55.30 | 57.23 | 584,644 | +0.16(+0.28%) |
Mar 01, 2023 | 56.13 | 57.19 | 55.12 | 57.07 | 1,025,469 | +1.28(+2.29%) |
Feb 28, 2023 | 55.35 | 56.61 | 55.19 | 55.79 | 1,065,753 | +0.51(+0.92%) |
Feb 27, 2023 | 56.61 | 57.01 | 54.47 | 55.28 | 959,264 | -1.26(-2.23%) |
Feb 24, 2023 | 55.36 | 56.70 | 55.05 | 56.54 | 1,307,869 | -0.06(-0.11%) |
Feb 23, 2023 | 57.96 | 58.05 | 55.71 | 56.60 | 1,082,630 | -1.22(-2.11%) |
Feb 22, 2023 | 56.12 | 57.85 | 55.57 | 57.82 | 1,082,470 | +2.42(+4.37%) |
Feb 21, 2023 | 53.64 | 55.66 | 53.51 | 55.40 | 1,218,808 | +0.40(+0.73%) |
Feb 17, 2023 | 56.90 | 56.90 | 54.11 | 55.00 | 1,437,764 | -1.67(-2.95%) |
Feb 16, 2023 | 57.80 | 58.56 | 53.63 | 56.67 | 2,398,127 | -2.02(-3.44%) |
Feb 15, 2023 | 56.70 | 59.10 | 56.32 | 58.69 | 1,069,748 | +1.81(+3.18%) |
Feb 14, 2023 | 56.34 | 57.30 | 55.18 | 56.88 | 685,468 | +0.05(+0.09%) |
Feb 13, 2023 | 56.06 | 57.09 | 55.41 | 56.83 | 740,296 | +1.34(+2.41%) |
Feb 10, 2023 | 56.31 | 57.12 | 55.34 | 55.49 | 938,219 | -1.21(-2.13%) |
Feb 09, 2023 | 58.77 | 59.21 | 56.69 | 56.70 | 645,486 | -1.19(-2.06%) |
Feb 08, 2023 | 58.51 | 59.01 | 57.10 | 57.89 | 829,414 | -1.18(-2.00%) |
Feb 07, 2023 | 57.45 | 59.42 | 56.81 | 59.07 | 586,278 | +1.23(+2.13%) |
Feb 06, 2023 | 57.76 | 58.82 | 57.21 | 57.84 | 494,784 | -0.45(-0.77%) |
Feb 03, 2023 | 59.69 | 60.30 | 58.19 | 58.29 | 1,000,926 | -2.71(-4.44%) |
Feb 02, 2023 | 58.74 | 61.39 | 58.48 | 61.00 | 1,310,597 | +3.13(+5.41%) |
Feb 01, 2023 | 56.80 | 58.28 | 55.75 | 57.87 | 633,786 | +0.99(+1.74%) |
Jan 31, 2023 | 55.75 | 57.36 | 55.53 | 56.88 | 510,683 | +1.39(+2.50%) |
Jan 30, 2023 | 55.54 | 56.04 | 54.96 | 55.49 | 767,594 | -1.03(-1.82%) |
Jan 27, 2023 | 56.14 | 57.79 | 55.82 | 56.52 | 472,979 | +0.07(+0.12%) |
Jan 26, 2023 | 57.10 | 58.26 | 55.65 | 56.45 | 546,915 | -0.06(-0.11%) |
Jan 25, 2023 | 54.26 | 56.75 | 53.84 | 56.51 | 732,564 | +1.28(+2.32%) |
Jan 24, 2023 | 55.27 | 56.55 | 54.72 | 55.23 | 480,275 | -0.86(-1.53%) |
Jan 23, 2023 | 54.87 | 56.23 | 54.00 | 56.09 | 578,250 | +1.34(+2.45%) |
Jan 20, 2023 | 55.79 | 56.05 | 54.45 | 54.75 | 792,316 | -0.15(-0.27%) |
Jan 19, 2023 | 54.08 | 55.10 | 53.07 | 54.90 | 774,696 | +0.51(+0.94%) |
Jan 18, 2023 | 58.41 | 58.61 | 54.09 | 54.39 | 970,444 | -3.40(-5.88%) |
Jan 17, 2023 | 54.63 | 57.81 | 54.62 | 57.79 | 1,055,131 | +1.43(+2.54%) |
Jan 13, 2023 | 55.18 | 56.62 | 54.43 | 56.36 | 916,910 | +1.27(+2.31%) |
Jan 12, 2023 | 54.43 | 55.84 | 53.26 | 55.09 | 1,579,079 | +1.37(+2.55%) |
Jan 11, 2023 | 51.87 | 53.74 | 51.49 | 53.72 | 1,448,556 | +2.63(+5.15%) |
Jan 10, 2023 | 46.85 | 51.37 | 46.20 | 51.09 | 2,637,561 | +3.01(+6.26%) |
Jan 09, 2023 | 47.13 | 48.99 | 46.91 | 48.08 | 1,273,494 | +1.65(+3.55%) |
Jan 06, 2023 | 45.95 | 47.20 | 45.24 | 46.43 | 1,060,604 | +0.94(+2.07%) |
Jan 05, 2023 | 44.14 | 45.61 | 43.37 | 45.49 | 748,405 | +0.61(+1.36%) |
Jan 04, 2023 | 42.58 | 44.91 | 42.40 | 44.88 | 1,047,661 | +3.20(+7.68%) |