Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 54.68 | 55.86 | 54.19 | 55.45 | 341,901 | +1.23(+2.27%) |
Mar 30, 2023 | 54.34 | 54.56 | 53.73 | 54.22 | 261,514 | +0.33(+0.61%) |
Mar 29, 2023 | 53.58 | 54.00 | 53.44 | 53.89 | 172,167 | +0.99(+1.87%) |
Mar 28, 2023 | 52.07 | 52.93 | 52.05 | 52.90 | 170,479 | +0.42(+0.80%) |
Mar 27, 2023 | 51.87 | 52.61 | 51.68 | 52.48 | 177,200 | +1.16(+2.26%) |
Mar 24, 2023 | 50.74 | 51.45 | 50.41 | 51.32 | 201,178 | -0.02(-0.04%) |
Mar 23, 2023 | 51.57 | 52.84 | 50.83 | 51.34 | 226,649 | +0.11(+0.21%) |
Mar 22, 2023 | 52.33 | 53.15 | 51.20 | 51.23 | 199,012 | -1.10(-2.10%) |
Mar 21, 2023 | 52.70 | 53.94 | 51.92 | 52.33 | 242,975 | +0.12(+0.23%) |
Mar 20, 2023 | 51.35 | 53.33 | 50.74 | 52.21 | 296,918 | +1.26(+2.47%) |
Mar 17, 2023 | 52.20 | 52.57 | 50.60 | 50.95 | 1,051,573 | -1.82(-3.45%) |
Mar 16, 2023 | 51.60 | 53.02 | 50.83 | 52.77 | 280,586 | +0.36(+0.69%) |
Mar 15, 2023 | 52.16 | 52.79 | 51.50 | 52.41 | 304,169 | -1.45(-2.69%) |
Mar 14, 2023 | 53.93 | 55.05 | 52.91 | 53.86 | 189,365 | +1.73(+3.32%) |
Mar 13, 2023 | 51.87 | 53.26 | 51.60 | 52.13 | 232,764 | -0.70(-1.32%) |
Mar 10, 2023 | 53.61 | 53.61 | 52.33 | 52.83 | 368,737 | -1.09(-2.03%) |
Mar 09, 2023 | 54.36 | 55.28 | 53.49 | 53.92 | 231,571 | -0.26(-0.48%) |
Mar 08, 2023 | 53.89 | 54.34 | 52.88 | 54.18 | 214,273 | +0.49(+0.91%) |
Mar 07, 2023 | 55.38 | 55.38 | 53.64 | 53.69 | 250,635 | -1.48(-2.68%) |
Mar 06, 2023 | 57.08 | 57.28 | 54.95 | 55.17 | 254,846 | -1.60(-2.82%) |
Mar 03, 2023 | 54.42 | 56.84 | 53.99 | 56.77 | 340,122 | -0.01(-0.02%) |
Mar 02, 2023 | 55.52 | 57.07 | 54.63 | 56.78 | 251,746 | +1.19(+2.14%) |
Mar 01, 2023 | 55.52 | 56.86 | 55.43 | 55.59 | 317,668 | -0.18(-0.32%) |
Feb 28, 2023 | 51.72 | 56.11 | 51.50 | 55.77 | 592,725 | +4.03(+7.79%) |
Feb 27, 2023 | 57.25 | 57.25 | 50.35 | 51.74 | 780,325 | -2.89(-5.29%) |
Feb 24, 2023 | 54.46 | 54.85 | 53.57 | 54.63 | 386,870 | -0.96(-1.73%) |
Feb 23, 2023 | 55.58 | 55.92 | 54.94 | 55.59 | 204,646 | +0.37(+0.67%) |
Feb 22, 2023 | 55.26 | 55.69 | 54.48 | 55.22 | 292,744 | -0.11(-0.20%) |
Feb 21, 2023 | 56.44 | 56.87 | 55.08 | 55.33 | 250,875 | -1.91(-3.34%) |
Feb 17, 2023 | 57.91 | 57.91 | 56.87 | 57.24 | 186,917 | -0.68(-1.17%) |
Feb 16, 2023 | 57.58 | 58.47 | 57.18 | 57.92 | 172,085 | -0.64(-1.09%) |
Feb 15, 2023 | 57.04 | 58.61 | 57.04 | 58.56 | 169,378 | +1.07(+1.86%) |
Feb 14, 2023 | 57.66 | 57.89 | 56.49 | 57.49 | 136,455 | -0.17(-0.29%) |
Feb 13, 2023 | 57.19 | 57.85 | 56.98 | 57.66 | 153,287 | +0.68(+1.19%) |
Feb 10, 2023 | 56.16 | 57.09 | 55.98 | 56.98 | 131,894 | +0.28(+0.49%) |
Feb 09, 2023 | 57.61 | 57.86 | 56.47 | 56.70 | 176,876 | -0.33(-0.58%) |
Feb 08, 2023 | 57.80 | 58.75 | 56.69 | 57.03 | 207,554 | -1.47(-2.51%) |
Feb 07, 2023 | 57.90 | 58.71 | 56.80 | 58.50 | 346,081 | +0.42(+0.72%) |
Feb 06, 2023 | 58.56 | 58.88 | 57.59 | 58.08 | 167,999 | -1.19(-2.01%) |
Feb 03, 2023 | 58.44 | 59.80 | 58.44 | 59.27 | 234,755 | -0.60(-1.00%) |
Feb 02, 2023 | 59.09 | 60.61 | 59.08 | 59.87 | 270,690 | +1.11(+1.89%) |
Feb 01, 2023 | 57.35 | 59.26 | 56.58 | 58.76 | 210,257 | +1.29(+2.24%) |
Jan 31, 2023 | 55.78 | 57.48 | 55.34 | 57.47 | 333,425 | +1.92(+3.46%) |
Jan 30, 2023 | 55.69 | 56.35 | 55.36 | 55.55 | 161,692 | -0.89(-1.58%) |
Jan 27, 2023 | 54.93 | 56.66 | 54.68 | 56.44 | 245,372 | +1.17(+2.12%) |
Jan 26, 2023 | 56.17 | 56.49 | 54.80 | 55.27 | 203,228 | -0.31(-0.56%) |
Jan 25, 2023 | 55.78 | 56.18 | 55.03 | 55.58 | 199,972 | -0.90(-1.59%) |
Jan 24, 2023 | 57.16 | 57.44 | 56.26 | 56.48 | 151,864 | -0.81(-1.41%) |
Jan 23, 2023 | 57.00 | 58.02 | 56.75 | 57.29 | 187,032 | +0.49(+0.86%) |
Jan 20, 2023 | 56.20 | 56.90 | 55.46 | 56.80 | 226,362 | +1.09(+1.96%) |
Jan 19, 2023 | 56.01 | 56.55 | 55.00 | 55.71 | 218,576 | -0.99(-1.75%) |
Jan 18, 2023 | 57.97 | 58.51 | 56.56 | 56.70 | 209,676 | -1.12(-1.94%) |
Jan 17, 2023 | 58.05 | 58.77 | 57.77 | 57.82 | 159,426 | -0.55(-0.94%) |
Jan 13, 2023 | 57.60 | 58.47 | 57.02 | 58.37 | 139,037 | +0.68(+1.18%) |
Jan 12, 2023 | 56.33 | 57.70 | 56.03 | 57.69 | 255,122 | +1.66(+2.96%) |
Jan 11, 2023 | 55.86 | 56.83 | 55.58 | 56.03 | 199,988 | +0.46(+0.83%) |
Jan 10, 2023 | 53.68 | 55.62 | 53.41 | 55.57 | 307,689 | +1.92(+3.58%) |
Jan 09, 2023 | 53.72 | 54.70 | 53.48 | 53.65 | 192,218 | +0.37(+0.69%) |
Jan 06, 2023 | 52.62 | 54.15 | 52.06 | 53.28 | 218,813 | +1.48(+2.86%) |
Jan 05, 2023 | 52.35 | 52.70 | 51.56 | 51.80 | 154,765 | -0.86(-1.63%) |
Jan 04, 2023 | 52.38 | 53.21 | 52.09 | 52.66 | 239,865 | +0.92(+1.78%) |