Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 54.71 | 54.94 | 54.53 | 54.70 | 5,435,577 | -0.38(-0.69%) |
Mar 30, 2023 | 55.24 | 55.26 | 54.69 | 55.08 | 3,704,634 | +0.78(+1.44%) |
Mar 29, 2023 | 54.32 | 54.33 | 53.97 | 54.30 | 3,418,960 | +0.90(+1.69%) |
Mar 28, 2023 | 52.86 | 53.77 | 52.79 | 53.40 | 5,579,912 | +0.31(+0.59%) |
Mar 27, 2023 | 52.47 | 53.31 | 52.16 | 53.09 | 5,016,125 | +1.21(+2.33%) |
Mar 24, 2023 | 51.29 | 52.12 | 51.09 | 51.88 | 10,148,128 | -1.33(-2.50%) |
Mar 23, 2023 | 54.18 | 54.52 | 52.81 | 53.21 | 7,947,379 | -0.84(-1.55%) |
Mar 22, 2023 | 54.17 | 55.10 | 54.03 | 54.05 | 7,472,678 | -0.26(-0.47%) |
Mar 21, 2023 | 54.35 | 54.61 | 53.55 | 54.30 | 7,388,193 | +1.79(+3.40%) |
Mar 20, 2023 | 52.06 | 52.89 | 51.79 | 52.52 | 5,785,810 | +1.23(+2.39%) |
Mar 17, 2023 | 51.86 | 52.01 | 50.94 | 51.29 | 9,308,724 | -0.66(-1.26%) |
Mar 16, 2023 | 50.45 | 52.01 | 49.88 | 51.95 | 13,175,752 | -0.87(-1.64%) |
Mar 15, 2023 | 52.83 | 53.26 | 51.82 | 52.81 | 12,011,273 | -3.66(-6.48%) |
Mar 14, 2023 | 56.46 | 57.40 | 55.93 | 56.47 | 5,188,062 | +0.29(+0.51%) |
Mar 13, 2023 | 55.44 | 57.19 | 55.22 | 56.19 | 7,054,476 | -1.20(-2.09%) |
Mar 10, 2023 | 58.23 | 58.65 | 57.22 | 57.38 | 4,726,313 | -0.29(-0.49%) |
Mar 09, 2023 | 58.23 | 58.63 | 57.55 | 57.67 | 3,521,388 | -0.67(-1.16%) |
Mar 08, 2023 | 58.48 | 58.88 | 58.01 | 58.34 | 2,982,407 | -0.22(-0.37%) |
Mar 07, 2023 | 59.28 | 59.29 | 58.30 | 58.56 | 3,301,859 | -0.92(-1.55%) |
Mar 06, 2023 | 59.24 | 59.64 | 59.10 | 59.48 | 3,476,489 | +0.26(+0.43%) |
Mar 03, 2023 | 58.39 | 59.34 | 58.28 | 59.23 | 4,457,067 | -0.11(-0.19%) |
Mar 02, 2023 | 58.49 | 59.41 | 58.34 | 59.34 | 4,249,878 | +0.46(+0.77%) |
Mar 01, 2023 | 58.47 | 59.02 | 58.23 | 58.89 | 4,522,602 | +1.11(+1.93%) |
Feb 28, 2023 | 58.54 | 58.56 | 57.75 | 57.77 | 5,315,592 | -0.41(-0.70%) |
Feb 27, 2023 | 57.90 | 58.51 | 57.60 | 58.18 | 4,953,986 | +0.54(+0.94%) |
Feb 24, 2023 | 56.63 | 57.70 | 56.41 | 57.64 | 5,331,945 | +0.35(+0.61%) |
Feb 23, 2023 | 56.86 | 57.46 | 56.68 | 57.29 | 4,358,120 | +1.25(+2.22%) |
Feb 22, 2023 | 56.67 | 56.78 | 55.78 | 56.04 | 4,555,207 | -1.06(-1.86%) |
Feb 21, 2023 | 57.17 | 57.52 | 57.09 | 57.11 | 3,230,296 | -0.56(-0.97%) |
Feb 17, 2023 | 58.12 | 58.20 | 57.52 | 57.67 | 5,334,032 | -1.18(-2.00%) |
Feb 16, 2023 | 58.67 | 59.30 | 58.55 | 58.85 | 5,333,672 | +0.01(+0.02%) |
Feb 15, 2023 | 58.41 | 58.94 | 58.06 | 58.83 | 8,176,667 | -0.11(-0.19%) |
Feb 14, 2023 | 58.28 | 59.11 | 58.14 | 58.95 | 6,149,631 | +0.71(+1.21%) |
Feb 13, 2023 | 57.98 | 58.39 | 57.81 | 58.24 | 4,807,484 | +0.07(+0.11%) |
Feb 10, 2023 | 57.41 | 58.26 | 57.23 | 58.17 | 7,826,758 | +1.86(+3.29%) |
Feb 09, 2023 | 56.68 | 56.83 | 56.26 | 56.32 | 5,207,288 | +0.30(+0.54%) |
Feb 08, 2023 | 56.17 | 56.40 | 55.42 | 56.02 | 5,532,986 | -0.13(-0.23%) |
Feb 07, 2023 | 54.92 | 56.25 | 54.87 | 56.15 | 5,128,496 | +1.66(+3.04%) |
Feb 06, 2023 | 54.63 | 54.81 | 53.88 | 54.49 | 5,742,988 | -0.42(-0.77%) |
Feb 03, 2023 | 54.78 | 55.70 | 54.59 | 54.92 | 6,106,799 | +0.63(+1.16%) |
Feb 02, 2023 | 56.17 | 56.18 | 53.61 | 54.28 | 10,272,928 | -0.65(-1.18%) |
Feb 01, 2023 | 55.27 | 55.47 | 54.16 | 54.93 | 5,605,640 | -0.46(-0.83%) |
Jan 31, 2023 | 54.80 | 55.46 | 54.43 | 55.40 | 3,567,702 | +0.38(+0.68%) |
Jan 30, 2023 | 55.31 | 55.48 | 54.92 | 55.02 | 4,196,664 | -0.09(-0.17%) |
Jan 27, 2023 | 55.52 | 55.74 | 55.01 | 55.11 | 2,759,314 | -0.01(-0.02%) |
Jan 26, 2023 | 54.85 | 55.26 | 54.29 | 55.12 | 4,055,800 | +0.64(+1.18%) |
Jan 25, 2023 | 54.43 | 54.62 | 53.95 | 54.48 | 4,281,982 | -0.14(-0.26%) |
Jan 24, 2023 | 52.99 | 55.57 | 48.28 | 54.62 | 3,315,369 | -0.60(-1.09%) |
Jan 23, 2023 | 54.98 | 55.41 | 54.96 | 55.23 | 3,417,484 | -0.25(-0.46%) |
Jan 20, 2023 | 55.09 | 55.57 | 54.78 | 55.48 | 4,535,631 | -0.22(-0.39%) |
Jan 19, 2023 | 54.96 | 55.77 | 54.78 | 55.70 | 3,783,001 | +0.70(+1.27%) |
Jan 18, 2023 | 56.54 | 56.65 | 54.94 | 55.00 | 5,193,859 | -0.95(-1.70%) |
Jan 17, 2023 | 56.17 | 56.63 | 55.81 | 55.95 | 3,504,957 | -0.20(-0.35%) |
Jan 13, 2023 | 56.13 | 56.47 | 55.96 | 56.15 | 3,842,878 | -0.01(-0.02%) |
Jan 12, 2023 | 55.70 | 56.30 | 55.28 | 56.16 | 4,185,289 | +0.65(+1.17%) |
Jan 11, 2023 | 55.32 | 55.54 | 54.93 | 55.51 | 3,305,785 | +0.53(+0.96%) |
Jan 10, 2023 | 54.59 | 55.08 | 54.34 | 54.98 | 3,688,989 | +0.28(+0.52%) |
Jan 09, 2023 | 54.78 | 55.20 | 54.35 | 54.70 | 5,243,256 | +0.77(+1.43%) |
Jan 06, 2023 | 52.86 | 53.96 | 52.79 | 53.93 | 6,205,822 | +1.67(+3.19%) |
Jan 05, 2023 | 51.80 | 52.34 | 51.78 | 52.26 | 4,528,845 | +0.05(+0.09%) |
Jan 04, 2023 | 52.57 | 52.72 | 51.93 | 52.21 | 6,213,589 | -0.52(-0.98%) |