Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 60.71 | 61.29 | 60.62 | 61.25 | 667,482 | +0.79(+1.30%) |
Mar 30, 2023 | 60.63 | 60.63 | 60.20 | 60.46 | 364,266 | +0.29(+0.49%) |
Mar 29, 2023 | 60.00 | 60.18 | 59.83 | 60.17 | 600,885 | +0.73(+1.22%) |
Mar 28, 2023 | 59.46 | 59.58 | 59.19 | 59.44 | 5,267,032 | -0.04(-0.07%) |
Mar 27, 2023 | 59.73 | 59.78 | 59.40 | 59.48 | 451,766 | +0.16(+0.26%) |
Mar 24, 2023 | 58.73 | 59.32 | 58.46 | 59.32 | 385,812 | +0.39(+0.66%) |
Mar 23, 2023 | 59.27 | 59.72 | 58.58 | 58.93 | 737,766 | +0.04(+0.07%) |
Mar 22, 2023 | 59.82 | 60.25 | 58.89 | 58.89 | 435,024 | -0.95(-1.59%) |
Mar 21, 2023 | 59.78 | 59.95 | 59.46 | 59.84 | 278,905 | +0.45(+0.76%) |
Mar 20, 2023 | 59.02 | 59.44 | 59.00 | 59.39 | 242,654 | +0.58(+0.98%) |
Mar 17, 2023 | 59.38 | 59.39 | 58.55 | 58.81 | 916,713 | -0.58(-0.97%) |
Mar 16, 2023 | 58.30 | 59.45 | 58.20 | 59.39 | 361,742 | +0.74(+1.27%) |
Mar 15, 2023 | 58.12 | 58.65 | 57.82 | 58.65 | 545,268 | -0.23(-0.40%) |
Mar 14, 2023 | 58.89 | 59.08 | 58.25 | 58.88 | 325,954 | +0.76(+1.31%) |
Mar 13, 2023 | 57.76 | 58.85 | 57.76 | 58.12 | 525,830 | -0.19(-0.32%) |
Mar 10, 2023 | 59.02 | 59.27 | 58.09 | 58.30 | 912,537 | -0.79(-1.34%) |
Mar 09, 2023 | 60.15 | 60.32 | 58.95 | 59.10 | 541,728 | -0.93(-1.55%) |
Mar 08, 2023 | 60.00 | 60.09 | 59.67 | 60.03 | 287,183 | +0.10(+0.16%) |
Mar 07, 2023 | 60.78 | 60.83 | 59.84 | 59.93 | 621,549 | -0.89(-1.47%) |
Mar 06, 2023 | 60.84 | 61.13 | 60.72 | 60.82 | 330,179 | +0.13(+0.21%) |
Mar 03, 2023 | 60.14 | 60.72 | 60.04 | 60.69 | 304,197 | +0.74(+1.24%) |
Mar 02, 2023 | 59.23 | 60.07 | 59.20 | 59.95 | 954,339 | +0.45(+0.76%) |
Mar 01, 2023 | 59.63 | 59.73 | 59.27 | 59.50 | 324,991 | -0.23(-0.38%) |
Feb 28, 2023 | 59.89 | 60.14 | 59.72 | 59.72 | 309,191 | -0.30(-0.51%) |
Feb 27, 2023 | 60.36 | 60.58 | 59.89 | 60.03 | 243,871 | +0.15(+0.25%) |
Feb 24, 2023 | 59.87 | 60.03 | 59.53 | 59.88 | 313,212 | -0.48(-0.80%) |
Feb 23, 2023 | 60.47 | 60.56 | 59.76 | 60.36 | 413,071 | +0.30(+0.51%) |
Feb 22, 2023 | 60.35 | 60.45 | 59.86 | 60.06 | 300,161 | -0.16(-0.26%) |
Feb 21, 2023 | 60.74 | 60.90 | 60.17 | 60.21 | 356,154 | -1.15(-1.88%) |
Feb 17, 2023 | 61.07 | 61.42 | 60.92 | 61.37 | 689,055 | +0.15(+0.24%) |
Feb 16, 2023 | 61.33 | 61.80 | 61.21 | 61.22 | 306,050 | -0.64(-1.03%) |
Feb 15, 2023 | 61.45 | 61.86 | 61.39 | 61.86 | 410,905 | +0.12(+0.19%) |
Feb 14, 2023 | 61.76 | 62.13 | 61.28 | 61.74 | 800,726 | -0.21(-0.33%) |
Feb 13, 2023 | 61.25 | 61.95 | 61.25 | 61.94 | 605,654 | +0.77(+1.26%) |
Feb 10, 2023 | 60.81 | 61.19 | 60.72 | 61.17 | 386,451 | +0.27(+0.45%) |
Feb 09, 2023 | 61.85 | 61.87 | 60.76 | 60.90 | 1,178,595 | -0.42(-0.69%) |
Feb 08, 2023 | 61.61 | 61.77 | 61.23 | 61.32 | 314,198 | -0.49(-0.79%) |
Feb 07, 2023 | 61.04 | 61.98 | 60.88 | 61.81 | 414,613 | +0.53(+0.86%) |
Feb 06, 2023 | 61.31 | 61.47 | 61.11 | 61.28 | 240,540 | -0.32(-0.52%) |
Feb 03, 2023 | 61.48 | 62.04 | 61.41 | 61.60 | 1,476,217 | -0.46(-0.74%) |
Feb 02, 2023 | 61.91 | 62.18 | 61.52 | 62.06 | 327,169 | +0.37(+0.60%) |
Feb 01, 2023 | 60.97 | 62.06 | 60.57 | 61.69 | 374,939 | +0.62(+1.01%) |
Jan 31, 2023 | 60.35 | 61.07 | 60.24 | 61.07 | 2,215,039 | +0.89(+1.48%) |
Jan 30, 2023 | 60.41 | 60.73 | 60.13 | 60.18 | 462,908 | -0.51(-0.84%) |
Jan 27, 2023 | 60.65 | 61.01 | 60.46 | 60.69 | 254,540 | -0.04(-0.06%) |
Jan 26, 2023 | 60.67 | 60.74 | 60.22 | 60.73 | 359,524 | +0.30(+0.50%) |
Jan 25, 2023 | 59.84 | 60.45 | 59.54 | 60.43 | 336,975 | +0.09(+0.15%) |
Jan 24, 2023 | 60.11 | 60.47 | 59.88 | 60.33 | 908,185 | -0.02(-0.03%) |
Jan 23, 2023 | 59.85 | 60.67 | 59.76 | 60.35 | 535,520 | +0.59(+0.98%) |
Jan 20, 2023 | 59.08 | 59.79 | 58.87 | 59.77 | 383,292 | +0.81(+1.38%) |
Jan 19, 2023 | 59.31 | 59.42 | 58.94 | 58.96 | 452,348 | -0.63(-1.05%) |
Jan 18, 2023 | 60.75 | 60.77 | 59.57 | 59.58 | 453,063 | -1.01(-1.66%) |
Jan 17, 2023 | 60.78 | 61.07 | 60.53 | 60.59 | 300,645 | -0.27(-0.45%) |
Jan 13, 2023 | 60.26 | 60.88 | 60.25 | 60.86 | 463,124 | +0.15(+0.24%) |
Jan 12, 2023 | 60.69 | 60.90 | 60.19 | 60.72 | 277,063 | +0.09(+0.15%) |
Jan 11, 2023 | 60.23 | 60.63 | 60.03 | 60.63 | 547,056 | +0.61(+1.01%) |
Jan 10, 2023 | 59.68 | 60.02 | 59.43 | 60.02 | 267,551 | +0.31(+0.52%) |
Jan 09, 2023 | 60.19 | 60.65 | 59.70 | 59.71 | 506,624 | -0.21(-0.34%) |
Jan 06, 2023 | 59.12 | 60.13 | 58.85 | 59.91 | 429,376 | +1.41(+2.41%) |
Jan 05, 2023 | 59.05 | 59.05 | 58.48 | 58.51 | 313,738 | -0.72(-1.22%) |
Jan 04, 2023 | 59.21 | 59.48 | 58.78 | 59.23 | 922,608 | +0.32(+0.55%) |