Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 58.90 | 59.01 | 58.75 | 58.84 | 384,723 | +0.04(+0.06%) |
Mar 30, 2023 | 58.90 | 58.90 | 58.66 | 58.81 | 320,578 | +0.65(+1.11%) |
Mar 29, 2023 | 58.20 | 58.23 | 58.01 | 58.16 | 682,706 | +0.45(+0.77%) |
Mar 28, 2023 | 57.54 | 57.79 | 57.46 | 57.71 | 303,927 | +0.32(+0.56%) |
Mar 27, 2023 | 57.17 | 57.41 | 57.02 | 57.39 | 327,295 | +0.53(+0.94%) |
Mar 24, 2023 | 56.52 | 56.88 | 56.28 | 56.86 | 437,583 | -0.22(-0.38%) |
Mar 23, 2023 | 57.74 | 57.93 | 56.84 | 57.08 | 641,988 | -0.15(-0.27%) |
Mar 22, 2023 | 57.60 | 58.13 | 57.20 | 57.23 | 325,208 | -0.22(-0.38%) |
Mar 21, 2023 | 57.42 | 57.55 | 57.19 | 57.45 | 279,227 | +0.80(+1.41%) |
Mar 20, 2023 | 56.41 | 56.82 | 56.27 | 56.65 | 320,352 | +0.76(+1.37%) |
Mar 17, 2023 | 56.19 | 56.26 | 55.67 | 55.89 | 403,964 | -0.66(-1.17%) |
Mar 16, 2023 | 55.60 | 56.58 | 55.47 | 56.55 | 600,737 | +0.50(+0.89%) |
Mar 15, 2023 | 55.85 | 56.09 | 55.34 | 56.05 | 884,984 | -1.68(-2.91%) |
Mar 14, 2023 | 57.61 | 57.80 | 57.36 | 57.73 | 1,027,774 | +0.46(+0.81%) |
Mar 13, 2023 | 57.24 | 57.76 | 56.97 | 57.27 | 656,398 | -0.66(-1.14%) |
Mar 10, 2023 | 58.49 | 58.64 | 57.83 | 57.93 | 1,152,225 | -0.64(-1.10%) |
Mar 09, 2023 | 59.27 | 59.32 | 58.50 | 58.57 | 511,595 | -0.66(-1.12%) |
Mar 08, 2023 | 59.15 | 59.47 | 59.03 | 59.23 | 642,213 | +0.30(+0.51%) |
Mar 07, 2023 | 59.79 | 59.79 | 58.83 | 58.93 | 445,519 | -1.02(-1.70%) |
Mar 06, 2023 | 59.86 | 60.10 | 59.81 | 59.95 | 275,739 | -0.03(-0.06%) |
Mar 03, 2023 | 59.57 | 60.04 | 59.41 | 59.98 | 546,685 | +0.69(+1.17%) |
Mar 02, 2023 | 58.96 | 59.36 | 58.83 | 59.29 | 378,761 | +0.03(+0.05%) |
Mar 01, 2023 | 59.33 | 59.34 | 59.01 | 59.26 | 439,707 | +0.53(+0.90%) |
Feb 28, 2023 | 59.11 | 59.14 | 58.73 | 58.73 | 416,822 | -0.42(-0.70%) |
Feb 27, 2023 | 59.12 | 59.30 | 58.99 | 59.15 | 378,863 | +0.52(+0.89%) |
Feb 24, 2023 | 58.54 | 58.66 | 58.35 | 58.63 | 461,437 | -0.84(-1.41%) |
Feb 23, 2023 | 59.56 | 59.60 | 59.00 | 59.47 | 593,840 | +0.25(+0.41%) |
Feb 22, 2023 | 59.52 | 59.53 | 59.07 | 59.22 | 410,382 | -0.37(-0.62%) |
Feb 21, 2023 | 59.90 | 60.01 | 59.52 | 59.59 | 498,825 | -0.38(-0.63%) |
Feb 17, 2023 | 59.67 | 60.02 | 59.52 | 59.97 | 497,153 | +0.09(+0.16%) |
Feb 16, 2023 | 59.61 | 60.18 | 59.52 | 59.87 | 539,013 | -0.15(-0.25%) |
Feb 15, 2023 | 59.65 | 60.03 | 59.56 | 60.03 | 377,652 | -0.34(-0.56%) |
Feb 14, 2023 | 60.16 | 60.64 | 59.96 | 60.37 | 452,942 | +0.04(+0.06%) |
Feb 13, 2023 | 59.98 | 60.34 | 59.85 | 60.33 | 304,827 | +0.49(+0.82%) |
Feb 10, 2023 | 59.85 | 59.86 | 59.59 | 59.84 | 751,811 | -0.02(-0.03%) |
Feb 09, 2023 | 60.56 | 60.56 | 59.72 | 59.86 | 522,903 | +0.02(+0.03%) |
Feb 08, 2023 | 60.03 | 60.03 | 59.65 | 59.84 | 452,546 | -0.09(-0.14%) |
Feb 07, 2023 | 59.37 | 60.06 | 59.21 | 59.92 | 544,680 | +0.48(+0.81%) |
Feb 06, 2023 | 59.43 | 59.50 | 59.05 | 59.44 | 686,756 | -0.45(-0.76%) |
Feb 03, 2023 | 60.05 | 60.37 | 59.77 | 59.89 | 746,940 | -0.65(-1.08%) |
Feb 02, 2023 | 61.03 | 61.03 | 60.33 | 60.54 | 822,520 | -0.56(-0.91%) |
Feb 01, 2023 | 60.60 | 61.31 | 60.26 | 61.10 | 610,976 | +0.35(+0.58%) |
Jan 31, 2023 | 60.34 | 60.75 | 60.11 | 60.75 | 541,902 | +0.29(+0.48%) |
Jan 30, 2023 | 60.54 | 60.81 | 60.41 | 60.46 | 493,894 | -0.50(-0.82%) |
Jan 27, 2023 | 60.86 | 61.08 | 60.70 | 60.96 | 584,943 | -0.07(-0.11%) |
Jan 26, 2023 | 60.96 | 61.06 | 60.59 | 61.03 | 1,169,792 | +0.12(+0.20%) |
Jan 25, 2023 | 60.46 | 60.94 | 60.37 | 60.90 | 544,784 | +0.28(+0.47%) |
Jan 24, 2023 | 60.38 | 60.70 | 60.12 | 60.62 | 534,528 | +0.10(+0.17%) |
Jan 23, 2023 | 60.24 | 60.64 | 60.14 | 60.52 | 555,833 | +0.18(+0.30%) |
Jan 20, 2023 | 59.83 | 60.37 | 59.65 | 60.34 | 727,217 | +0.55(+0.92%) |
Jan 19, 2023 | 59.63 | 59.88 | 59.44 | 59.79 | 819,285 | +0.15(+0.25%) |
Jan 18, 2023 | 60.50 | 60.57 | 59.64 | 59.64 | 535,595 | -0.35(-0.58%) |
Jan 17, 2023 | 60.08 | 60.16 | 59.81 | 59.99 | 1,367,297 | +0.00(+0.00%) |
Jan 13, 2023 | 59.52 | 60.01 | 59.49 | 59.99 | 651,039 | +0.27(+0.46%) |
Jan 12, 2023 | 59.39 | 59.85 | 58.92 | 59.71 | 927,805 | +0.90(+1.53%) |
Jan 11, 2023 | 58.71 | 58.82 | 58.52 | 58.82 | 708,945 | +0.19(+0.32%) |
Jan 10, 2023 | 58.40 | 58.63 | 58.20 | 58.63 | 501,192 | +0.23(+0.39%) |
Jan 09, 2023 | 58.66 | 58.86 | 58.40 | 58.40 | 713,751 | +0.15(+0.26%) |
Jan 06, 2023 | 57.44 | 58.31 | 57.07 | 58.25 | 860,761 | +1.37(+2.41%) |
Jan 05, 2023 | 56.87 | 57.10 | 56.73 | 56.88 | 1,175,647 | -0.45(-0.79%) |
Jan 04, 2023 | 57.29 | 57.47 | 56.95 | 57.33 | 994,259 | +0.77(+1.35%) |