Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 62.48 | 63.32 | 62.47 | 63.25 | 1,529,226 | +0.91(+1.46%) |
Mar 30, 2023 | 62.33 | 62.39 | 62.07 | 62.34 | 1,374,642 | +0.39(+0.62%) |
Mar 29, 2023 | 61.80 | 62.02 | 61.60 | 61.95 | 2,243,386 | +0.78(+1.28%) |
Mar 28, 2023 | 61.28 | 61.31 | 60.87 | 61.17 | 3,382,188 | -0.19(-0.31%) |
Mar 27, 2023 | 61.68 | 61.86 | 61.27 | 61.36 | 6,901,897 | -0.08(-0.13%) |
Mar 24, 2023 | 60.95 | 61.46 | 60.57 | 61.44 | 1,095,591 | +0.31(+0.50%) |
Mar 23, 2023 | 61.39 | 62.01 | 60.70 | 61.13 | 1,192,316 | +0.31(+0.52%) |
Mar 22, 2023 | 61.66 | 62.40 | 60.82 | 60.82 | 1,505,879 | -0.86(-1.39%) |
Mar 21, 2023 | 61.20 | 61.76 | 61.06 | 61.68 | 1,186,399 | +0.87(+1.43%) |
Mar 20, 2023 | 60.26 | 60.89 | 60.13 | 60.81 | 1,357,038 | +0.55(+0.92%) |
Mar 17, 2023 | 60.72 | 60.93 | 59.98 | 60.26 | 1,965,109 | -0.43(-0.72%) |
Mar 16, 2023 | 59.28 | 60.76 | 59.16 | 60.69 | 2,665,309 | +1.11(+1.86%) |
Mar 15, 2023 | 59.14 | 59.64 | 58.76 | 59.58 | 3,374,941 | -0.26(-0.43%) |
Mar 14, 2023 | 59.44 | 60.04 | 59.10 | 59.84 | 1,811,131 | +1.03(+1.75%) |
Mar 13, 2023 | 58.12 | 59.61 | 58.05 | 58.81 | 3,642,493 | +0.17(+0.29%) |
Mar 10, 2023 | 59.47 | 59.72 | 58.45 | 58.65 | 2,741,723 | -0.84(-1.41%) |
Mar 09, 2023 | 60.54 | 60.93 | 59.32 | 59.49 | 1,980,184 | -0.95(-1.57%) |
Mar 08, 2023 | 60.36 | 60.56 | 60.08 | 60.43 | 1,674,675 | +0.10(+0.16%) |
Mar 07, 2023 | 61.14 | 61.21 | 60.23 | 60.33 | 1,139,971 | -0.87(-1.42%) |
Mar 06, 2023 | 61.11 | 61.66 | 61.11 | 61.20 | 918,612 | +0.23(+0.37%) |
Mar 03, 2023 | 60.25 | 61.03 | 60.16 | 60.98 | 1,715,801 | +1.00(+1.66%) |
Mar 02, 2023 | 59.16 | 60.16 | 59.11 | 59.98 | 1,094,641 | +0.42(+0.71%) |
Mar 01, 2023 | 59.68 | 59.84 | 59.34 | 59.55 | 1,151,476 | -0.22(-0.36%) |
Feb 28, 2023 | 59.97 | 60.25 | 59.75 | 59.77 | 1,152,490 | -0.27(-0.44%) |
Feb 27, 2023 | 60.29 | 60.51 | 59.93 | 60.04 | 1,153,700 | +0.27(+0.45%) |
Feb 24, 2023 | 59.78 | 59.91 | 59.41 | 59.77 | 1,189,584 | -0.79(-1.30%) |
Feb 23, 2023 | 60.66 | 60.76 | 59.86 | 60.56 | 1,801,951 | +0.49(+0.82%) |
Feb 22, 2023 | 60.20 | 60.48 | 59.85 | 60.07 | 1,886,382 | -0.04(-0.07%) |
Feb 21, 2023 | 60.66 | 60.88 | 60.09 | 60.11 | 1,210,884 | -1.17(-1.92%) |
Feb 17, 2023 | 61.17 | 61.32 | 60.77 | 61.28 | 1,056,981 | -0.24(-0.39%) |
Feb 16, 2023 | 61.70 | 62.36 | 61.51 | 61.52 | 1,155,716 | -0.98(-1.56%) |
Feb 15, 2023 | 61.99 | 62.51 | 61.83 | 62.50 | 2,746,910 | +0.18(+0.28%) |
Feb 14, 2023 | 61.97 | 62.60 | 61.62 | 62.32 | 2,583,993 | +0.09(+0.14%) |
Feb 13, 2023 | 61.66 | 62.27 | 61.59 | 62.23 | 1,529,003 | +0.64(+1.04%) |
Feb 10, 2023 | 61.25 | 61.67 | 61.15 | 61.59 | 941,659 | +0.15(+0.24%) |
Feb 09, 2023 | 62.44 | 62.49 | 61.25 | 61.44 | 1,201,664 | -0.42(-0.69%) |
Feb 08, 2023 | 62.27 | 62.52 | 61.74 | 61.86 | 1,373,902 | -0.74(-1.18%) |
Feb 07, 2023 | 61.56 | 62.82 | 61.39 | 62.60 | 1,646,847 | +1.00(+1.62%) |
Feb 06, 2023 | 61.55 | 61.90 | 61.38 | 61.61 | 1,163,157 | -0.35(-0.56%) |
Feb 03, 2023 | 61.65 | 62.76 | 61.62 | 61.95 | 2,399,897 | -0.44(-0.71%) |
Feb 02, 2023 | 62.29 | 62.56 | 61.82 | 62.40 | 5,672,920 | +0.74(+1.20%) |
Feb 01, 2023 | 60.86 | 62.12 | 60.36 | 61.66 | 2,420,487 | +0.68(+1.12%) |
Jan 31, 2023 | 60.13 | 60.99 | 60.13 | 60.98 | 1,441,706 | +0.88(+1.46%) |
Jan 30, 2023 | 60.60 | 60.88 | 60.06 | 60.10 | 1,884,143 | -0.94(-1.54%) |
Jan 27, 2023 | 60.72 | 61.43 | 60.68 | 61.04 | 1,666,063 | +0.19(+0.31%) |
Jan 26, 2023 | 60.60 | 60.89 | 60.13 | 60.85 | 4,078,959 | +0.79(+1.31%) |
Jan 25, 2023 | 59.46 | 60.13 | 59.02 | 60.06 | 2,342,077 | -0.08(-0.13%) |
Jan 24, 2023 | 59.93 | 60.23 | 59.72 | 60.14 | 1,931,807 | -0.04(-0.07%) |
Jan 23, 2023 | 59.62 | 60.51 | 59.49 | 60.18 | 2,293,188 | +0.74(+1.25%) |
Jan 20, 2023 | 58.53 | 59.48 | 58.32 | 59.44 | 1,914,253 | +1.13(+1.93%) |
Jan 19, 2023 | 58.28 | 58.68 | 58.09 | 58.31 | 3,557,589 | -0.29(-0.49%) |
Jan 18, 2023 | 59.63 | 59.90 | 58.56 | 58.60 | 2,719,886 | -0.80(-1.35%) |
Jan 17, 2023 | 59.35 | 59.78 | 59.28 | 59.40 | 1,605,352 | +0.04(+0.07%) |
Jan 13, 2023 | 58.65 | 59.44 | 58.63 | 59.36 | 1,336,533 | +0.25(+0.42%) |
Jan 12, 2023 | 59.07 | 59.32 | 58.36 | 59.11 | 1,710,887 | +0.20(+0.34%) |
Jan 11, 2023 | 58.35 | 58.94 | 58.27 | 58.91 | 1,417,616 | +0.79(+1.36%) |
Jan 10, 2023 | 57.65 | 58.14 | 57.50 | 58.12 | 1,874,250 | +0.36(+0.62%) |
Jan 09, 2023 | 58.23 | 58.75 | 57.72 | 57.77 | 2,031,480 | -0.02(-0.03%) |
Jan 06, 2023 | 56.92 | 57.97 | 56.48 | 57.79 | 1,934,026 | +1.28(+2.27%) |
Jan 05, 2023 | 56.91 | 57.01 | 56.45 | 56.51 | 1,739,568 | -0.67(-1.17%) |
Jan 04, 2023 | 57.29 | 57.53 | 56.67 | 57.18 | 2,719,511 | +0.16(+0.28%) |