Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 56.07 | 57.07 | 55.97 | 56.08 | 1,601,769 | +0.86(+1.55%) |
Mar 30, 2023 | 54.71 | 55.87 | 54.51 | 55.22 | 1,620,913 | +1.67(+3.11%) |
Mar 29, 2023 | 53.63 | 53.98 | 53.18 | 53.55 | 1,156,342 | +0.75(+1.42%) |
Mar 28, 2023 | 51.26 | 52.91 | 51.19 | 52.81 | 1,470,313 | +1.47(+2.86%) |
Mar 27, 2023 | 50.90 | 51.73 | 50.48 | 51.34 | 1,138,132 | +1.16(+2.31%) |
Mar 24, 2023 | 50.04 | 50.62 | 49.44 | 50.18 | 1,664,445 | -0.69(-1.35%) |
Mar 23, 2023 | 51.76 | 52.13 | 49.55 | 50.87 | 2,318,638 | -0.59(-1.14%) |
Mar 22, 2023 | 52.66 | 52.83 | 51.39 | 51.46 | 1,378,327 | -1.45(-2.73%) |
Mar 21, 2023 | 53.25 | 54.18 | 52.75 | 52.91 | 1,537,630 | +1.28(+2.47%) |
Mar 20, 2023 | 50.90 | 52.18 | 50.65 | 51.63 | 1,923,253 | +1.04(+2.05%) |
Mar 17, 2023 | 52.57 | 52.62 | 50.36 | 50.59 | 2,070,430 | -2.65(-4.98%) |
Mar 16, 2023 | 51.30 | 53.60 | 50.36 | 53.24 | 2,718,067 | +0.96(+1.83%) |
Mar 15, 2023 | 52.98 | 53.10 | 50.88 | 52.29 | 3,227,259 | -2.08(-3.83%) |
Mar 14, 2023 | 56.32 | 56.86 | 53.84 | 54.37 | 2,544,738 | -0.48(-0.87%) |
Mar 13, 2023 | 55.10 | 55.63 | 53.96 | 54.85 | 8,112,521 | -1.44(-2.55%) |
Mar 10, 2023 | 57.14 | 57.87 | 55.75 | 56.29 | 3,510,158 | -0.89(-1.55%) |
Mar 09, 2023 | 58.99 | 59.49 | 56.72 | 57.17 | 7,411,961 | -2.64(-4.42%) |
Mar 08, 2023 | 60.59 | 61.79 | 58.76 | 59.82 | 2,430,404 | -2.01(-3.26%) |
Mar 07, 2023 | 61.47 | 62.04 | 60.67 | 61.83 | 602,814 | +0.40(+0.65%) |
Mar 06, 2023 | 63.59 | 63.82 | 61.09 | 61.43 | 1,188,163 | -2.27(-3.57%) |
Mar 03, 2023 | 65.32 | 65.78 | 63.54 | 63.71 | 1,428,288 | -1.59(-2.43%) |
Mar 02, 2023 | 65.57 | 66.67 | 63.03 | 65.29 | 2,019,083 | +2.35(+3.74%) |
Mar 01, 2023 | 62.33 | 63.71 | 61.78 | 62.94 | 995,623 | +0.67(+1.07%) |
Feb 28, 2023 | 61.97 | 62.73 | 61.38 | 62.27 | 1,222,249 | +0.16(+0.26%) |
Feb 27, 2023 | 61.61 | 62.53 | 61.27 | 62.11 | 700,778 | +1.16(+1.90%) |
Feb 24, 2023 | 60.10 | 60.98 | 59.78 | 60.95 | 828,870 | -0.09(-0.15%) |
Feb 23, 2023 | 60.68 | 61.55 | 60.34 | 61.04 | 692,362 | +1.01(+1.68%) |
Feb 22, 2023 | 58.67 | 60.58 | 58.56 | 60.04 | 1,089,981 | +1.46(+2.49%) |
Feb 21, 2023 | 60.33 | 60.40 | 57.87 | 58.58 | 1,399,809 | -2.63(-4.30%) |
Feb 17, 2023 | 62.76 | 62.93 | 60.59 | 61.21 | 898,139 | -1.77(-2.80%) |
Feb 16, 2023 | 62.29 | 63.37 | 61.93 | 62.98 | 705,929 | +0.20(+0.32%) |
Feb 15, 2023 | 62.22 | 62.94 | 62.06 | 62.78 | 388,882 | -0.06(-0.10%) |
Feb 14, 2023 | 61.24 | 62.94 | 61.04 | 62.84 | 483,676 | +1.31(+2.12%) |
Feb 13, 2023 | 61.61 | 61.94 | 61.21 | 61.53 | 581,107 | -0.11(-0.18%) |
Feb 10, 2023 | 61.48 | 61.76 | 60.81 | 61.64 | 554,716 | +0.05(+0.08%) |
Feb 09, 2023 | 62.02 | 62.43 | 61.56 | 61.59 | 494,468 | -0.06(-0.10%) |
Feb 08, 2023 | 61.69 | 62.55 | 61.47 | 61.65 | 561,814 | -0.38(-0.61%) |
Feb 07, 2023 | 61.38 | 62.48 | 60.93 | 62.03 | 549,710 | +0.73(+1.19%) |
Feb 06, 2023 | 62.02 | 62.51 | 60.97 | 61.30 | 663,135 | -1.58(-2.51%) |
Feb 03, 2023 | 63.00 | 63.43 | 62.73 | 62.88 | 373,654 | -0.76(-1.19%) |
Feb 02, 2023 | 64.82 | 65.20 | 63.35 | 63.64 | 667,410 | -0.81(-1.25%) |
Feb 01, 2023 | 62.75 | 64.58 | 62.75 | 64.44 | 529,815 | +1.41(+2.23%) |
Jan 31, 2023 | 62.91 | 63.24 | 62.55 | 63.04 | 642,015 | +0.41(+0.65%) |
Jan 30, 2023 | 63.25 | 63.82 | 62.61 | 62.63 | 608,125 | -1.14(-1.78%) |
Jan 27, 2023 | 64.52 | 64.89 | 63.77 | 63.77 | 518,411 | -1.07(-1.65%) |
Jan 26, 2023 | 63.92 | 64.84 | 63.14 | 64.83 | 523,505 | +1.22(+1.91%) |
Jan 25, 2023 | 62.85 | 63.91 | 62.67 | 63.62 | 1,064,837 | +0.10(+0.16%) |
Jan 24, 2023 | 62.83 | 64.18 | 62.69 | 63.52 | 494,863 | +0.19(+0.30%) |
Jan 23, 2023 | 62.84 | 63.33 | 62.77 | 63.33 | 483,192 | +0.64(+1.02%) |
Jan 20, 2023 | 62.10 | 62.85 | 61.91 | 62.69 | 442,718 | +1.19(+1.93%) |
Jan 19, 2023 | 62.59 | 63.09 | 61.05 | 61.50 | 773,479 | -1.95(-3.08%) |
Jan 18, 2023 | 64.32 | 64.82 | 63.02 | 63.46 | 764,561 | -0.38(-0.59%) |
Jan 17, 2023 | 63.17 | 63.97 | 62.73 | 63.84 | 1,075,686 | +0.52(+0.82%) |
Jan 13, 2023 | 62.48 | 63.64 | 62.07 | 63.32 | 526,367 | +0.19(+0.30%) |
Jan 12, 2023 | 61.99 | 63.26 | 61.67 | 63.13 | 1,008,613 | +1.89(+3.09%) |
Jan 11, 2023 | 60.30 | 61.30 | 60.22 | 61.23 | 841,632 | +0.75(+1.24%) |
Jan 10, 2023 | 61.14 | 61.47 | 59.85 | 60.48 | 927,420 | -1.29(-2.08%) |
Jan 09, 2023 | 61.83 | 62.98 | 61.76 | 61.77 | 879,870 | +0.52(+0.85%) |
Jan 06, 2023 | 60.37 | 61.35 | 59.87 | 61.25 | 623,966 | +1.65(+2.76%) |
Jan 05, 2023 | 58.97 | 60.15 | 58.53 | 59.61 | 740,036 | +0.29(+0.49%) |
Jan 04, 2023 | 58.48 | 59.68 | 57.81 | 59.32 | 918,282 | +1.53(+2.64%) |