Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 59.42 | 59.79 | 59.01 | 59.69 | 3,276,530 | +0.55(+0.94%) |
Mar 30, 2023 | 59.02 | 59.29 | 58.60 | 59.13 | 2,383,043 | +0.51(+0.86%) |
Mar 29, 2023 | 57.74 | 58.71 | 57.62 | 58.63 | 3,276,038 | +1.40(+2.44%) |
Mar 28, 2023 | 56.44 | 57.78 | 56.42 | 57.23 | 2,142,285 | +0.63(+1.11%) |
Mar 27, 2023 | 56.66 | 57.34 | 56.49 | 56.60 | 2,302,006 | +0.42(+0.75%) |
Mar 24, 2023 | 54.40 | 56.23 | 54.07 | 56.18 | 1,994,392 | +1.95(+3.60%) |
Mar 23, 2023 | 54.50 | 55.22 | 53.93 | 54.23 | 2,126,418 | -0.37(-0.68%) |
Mar 22, 2023 | 55.85 | 56.10 | 54.57 | 54.60 | 2,296,647 | -1.34(-2.39%) |
Mar 21, 2023 | 56.85 | 57.01 | 55.01 | 55.94 | 2,981,429 | -0.76(-1.33%) |
Mar 20, 2023 | 56.18 | 56.83 | 56.04 | 56.70 | 3,096,289 | +0.76(+1.35%) |
Mar 17, 2023 | 56.36 | 56.56 | 55.46 | 55.94 | 6,553,303 | -0.62(-1.10%) |
Mar 16, 2023 | 55.46 | 56.64 | 55.34 | 56.56 | 3,342,675 | +0.54(+0.96%) |
Mar 15, 2023 | 55.51 | 56.46 | 55.04 | 56.03 | 3,789,216 | +0.10(+0.17%) |
Mar 14, 2023 | 55.21 | 56.26 | 54.87 | 55.93 | 3,843,183 | +1.39(+2.54%) |
Mar 13, 2023 | 53.70 | 55.72 | 53.60 | 54.55 | 5,011,968 | +0.68(+1.26%) |
Mar 10, 2023 | 55.41 | 55.41 | 53.70 | 53.87 | 2,895,534 | -1.34(-2.42%) |
Mar 09, 2023 | 56.05 | 56.63 | 55.05 | 55.21 | 2,233,160 | -0.67(-1.20%) |
Mar 08, 2023 | 55.41 | 56.04 | 55.08 | 55.87 | 2,786,373 | +0.45(+0.82%) |
Mar 07, 2023 | 56.98 | 57.03 | 55.12 | 55.42 | 3,117,760 | -1.47(-2.58%) |
Mar 06, 2023 | 57.12 | 57.88 | 56.66 | 56.89 | 2,619,187 | -0.26(-0.45%) |
Mar 03, 2023 | 56.86 | 57.16 | 56.23 | 57.14 | 3,331,064 | +0.47(+0.84%) |
Mar 02, 2023 | 55.26 | 56.69 | 55.16 | 56.67 | 2,621,032 | +1.26(+2.27%) |
Mar 01, 2023 | 57.32 | 57.32 | 55.39 | 55.41 | 2,990,581 | -1.79(-3.13%) |
Feb 28, 2023 | 57.90 | 58.39 | 57.13 | 57.20 | 3,250,960 | -1.03(-1.77%) |
Feb 27, 2023 | 58.14 | 59.52 | 57.96 | 58.23 | 3,805,475 | +0.35(+0.61%) |
Feb 24, 2023 | 57.02 | 58.02 | 56.68 | 57.88 | 3,180,205 | +0.58(+1.01%) |
Feb 23, 2023 | 57.95 | 58.13 | 56.90 | 57.30 | 2,972,858 | -0.25(-0.43%) |
Feb 22, 2023 | 57.97 | 58.25 | 57.20 | 57.55 | 2,687,476 | -0.33(-0.57%) |
Feb 21, 2023 | 58.04 | 58.79 | 57.48 | 57.88 | 3,183,809 | -1.02(-1.74%) |
Feb 17, 2023 | 58.57 | 59.20 | 57.94 | 58.90 | 2,918,076 | +0.44(+0.74%) |
Feb 16, 2023 | 57.78 | 58.56 | 57.17 | 58.47 | 1,964,211 | +0.01(+0.02%) |
Feb 15, 2023 | 57.63 | 58.60 | 57.58 | 58.46 | 2,049,332 | +0.57(+0.98%) |
Feb 14, 2023 | 57.97 | 58.33 | 57.47 | 57.89 | 1,902,448 | -0.14(-0.24%) |
Feb 13, 2023 | 57.63 | 58.08 | 57.42 | 58.03 | 1,354,202 | +0.62(+1.09%) |
Feb 10, 2023 | 56.57 | 57.48 | 56.36 | 57.41 | 2,467,265 | +1.03(+1.83%) |
Feb 09, 2023 | 57.11 | 57.44 | 56.30 | 56.38 | 2,226,028 | -0.55(-0.96%) |
Feb 08, 2023 | 57.39 | 57.48 | 56.64 | 56.92 | 1,667,035 | -0.82(-1.43%) |
Feb 07, 2023 | 57.67 | 57.96 | 56.80 | 57.75 | 1,470,578 | -0.26(-0.44%) |
Feb 06, 2023 | 57.36 | 58.09 | 57.15 | 58.00 | 1,900,208 | +0.41(+0.71%) |
Feb 03, 2023 | 58.32 | 58.47 | 56.46 | 57.60 | 2,241,513 | -1.21(-2.06%) |
Feb 02, 2023 | 58.67 | 59.05 | 58.02 | 58.81 | 2,676,625 | +0.30(+0.52%) |
Feb 01, 2023 | 58.22 | 58.95 | 57.74 | 58.51 | 2,792,067 | -0.11(-0.19%) |
Jan 31, 2023 | 58.16 | 58.65 | 57.39 | 58.62 | 3,428,636 | +0.79(+1.36%) |
Jan 30, 2023 | 57.10 | 58.29 | 57.02 | 57.83 | 2,356,960 | +0.44(+0.78%) |
Jan 27, 2023 | 57.70 | 57.93 | 57.31 | 57.39 | 2,192,200 | -0.38(-0.66%) |
Jan 26, 2023 | 57.39 | 57.91 | 57.25 | 57.77 | 1,727,432 | +0.17(+0.30%) |
Jan 25, 2023 | 57.18 | 57.65 | 56.76 | 57.60 | 1,435,104 | -0.09(-0.16%) |
Jan 24, 2023 | 57.19 | 57.84 | 56.65 | 57.69 | 1,565,210 | +0.06(+0.10%) |
Jan 23, 2023 | 57.10 | 58.25 | 56.87 | 57.63 | 2,127,064 | +0.44(+0.76%) |
Jan 20, 2023 | 56.70 | 57.24 | 55.82 | 57.20 | 2,335,407 | +0.39(+0.68%) |
Jan 19, 2023 | 57.55 | 57.61 | 56.64 | 56.81 | 2,069,614 | -0.77(-1.33%) |
Jan 18, 2023 | 59.49 | 59.59 | 57.51 | 57.58 | 2,585,422 | -1.96(-3.29%) |
Jan 17, 2023 | 59.41 | 59.82 | 59.37 | 59.54 | 2,903,318 | +0.23(+0.38%) |
Jan 13, 2023 | 59.15 | 59.64 | 58.91 | 59.31 | 2,146,607 | -0.12(-0.21%) |
Jan 12, 2023 | 60.77 | 60.81 | 59.30 | 59.43 | 2,689,931 | -1.12(-1.84%) |
Jan 11, 2023 | 60.29 | 60.81 | 60.20 | 60.55 | 1,759,932 | +0.28(+0.47%) |
Jan 10, 2023 | 59.94 | 60.35 | 59.65 | 60.27 | 1,496,401 | +0.17(+0.28%) |
Jan 09, 2023 | 59.16 | 60.35 | 59.12 | 60.10 | 2,438,691 | +0.80(+1.36%) |
Jan 06, 2023 | 58.59 | 59.50 | 58.41 | 59.29 | 2,375,372 | +1.44(+2.49%) |
Jan 05, 2023 | 58.70 | 58.91 | 57.57 | 57.85 | 2,513,947 | -1.32(-2.22%) |
Jan 04, 2023 | 59.07 | 59.73 | 58.85 | 59.17 | 2,063,359 | +0.44(+0.74%) |