Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 62.51 | 63.73 | 62.36 | 63.65 | 2,178,403 | +1.10(+1.75%) |
Mar 30, 2023 | 62.27 | 62.75 | 61.41 | 62.55 | 1,731,771 | +1.15(+1.87%) |
Mar 29, 2023 | 59.68 | 61.55 | 59.54 | 61.40 | 3,032,484 | +3.23(+5.56%) |
Mar 28, 2023 | 57.96 | 58.39 | 56.97 | 58.17 | 2,695,287 | -1.52(-2.55%) |
Mar 27, 2023 | 59.89 | 60.14 | 59.33 | 59.69 | 2,353,931 | +0.36(+0.60%) |
Mar 24, 2023 | 58.99 | 59.41 | 58.41 | 59.33 | 1,826,385 | +0.04(+0.06%) |
Mar 23, 2023 | 58.56 | 60.18 | 58.35 | 59.30 | 3,064,983 | +1.04(+1.78%) |
Mar 22, 2023 | 59.53 | 59.96 | 58.23 | 58.26 | 2,104,222 | -1.52(-2.54%) |
Mar 21, 2023 | 59.83 | 60.10 | 58.81 | 59.78 | 1,745,424 | +0.71(+1.21%) |
Mar 20, 2023 | 57.54 | 59.62 | 56.94 | 59.06 | 2,356,685 | +0.96(+1.65%) |
Mar 17, 2023 | 58.49 | 59.25 | 57.78 | 58.10 | 6,074,459 | -0.14(-0.25%) |
Mar 16, 2023 | 55.98 | 58.54 | 55.98 | 58.25 | 2,394,675 | +1.28(+2.26%) |
Mar 15, 2023 | 56.83 | 57.40 | 56.01 | 56.96 | 2,374,044 | -1.11(-1.92%) |
Mar 14, 2023 | 58.51 | 59.44 | 57.24 | 58.08 | 2,196,340 | +0.65(+1.13%) |
Mar 13, 2023 | 58.07 | 58.53 | 57.12 | 57.43 | 2,641,789 | -1.34(-2.28%) |
Mar 10, 2023 | 60.20 | 60.64 | 58.32 | 58.77 | 1,730,010 | -1.43(-2.37%) |
Mar 09, 2023 | 60.08 | 61.69 | 60.08 | 60.20 | 2,603,198 | -0.36(-0.60%) |
Mar 08, 2023 | 59.61 | 60.73 | 59.00 | 60.56 | 3,653,642 | +1.42(+2.40%) |
Mar 07, 2023 | 59.90 | 60.15 | 58.83 | 59.14 | 2,449,778 | -1.12(-1.86%) |
Mar 06, 2023 | 62.10 | 62.22 | 60.08 | 60.26 | 1,922,287 | -1.19(-1.94%) |
Mar 03, 2023 | 61.90 | 61.99 | 60.97 | 61.45 | 2,235,299 | -0.28(-0.45%) |
Mar 02, 2023 | 60.44 | 62.07 | 59.46 | 61.73 | 3,013,938 | +0.70(+1.15%) |
Mar 01, 2023 | 61.13 | 61.74 | 60.40 | 61.03 | 2,005,160 | -0.42(-0.68%) |
Feb 28, 2023 | 61.19 | 61.94 | 60.96 | 61.44 | 2,269,246 | +0.30(+0.48%) |
Feb 27, 2023 | 63.09 | 63.41 | 61.07 | 61.15 | 2,767,183 | -1.75(-2.78%) |
Feb 24, 2023 | 61.54 | 63.77 | 61.53 | 62.90 | 1,368,683 | -0.94(-1.48%) |
Feb 23, 2023 | 64.17 | 64.39 | 62.64 | 63.84 | 1,764,818 | +0.66(+1.04%) |
Feb 22, 2023 | 63.73 | 64.00 | 62.50 | 63.19 | 1,798,725 | -0.66(-1.03%) |
Feb 21, 2023 | 65.87 | 66.16 | 63.68 | 63.84 | 2,201,464 | -3.03(-4.53%) |
Feb 17, 2023 | 67.12 | 67.60 | 65.81 | 66.87 | 1,895,883 | -0.26(-0.38%) |
Feb 16, 2023 | 67.35 | 67.98 | 66.79 | 67.13 | 1,275,604 | -1.37(-2.00%) |
Feb 15, 2023 | 68.03 | 68.82 | 67.78 | 68.50 | 1,148,472 | -0.47(-0.68%) |
Feb 14, 2023 | 66.86 | 69.11 | 66.53 | 68.96 | 1,296,674 | +1.08(+1.58%) |
Feb 13, 2023 | 67.59 | 68.11 | 67.22 | 67.89 | 1,655,913 | +0.05(+0.07%) |
Feb 10, 2023 | 66.86 | 68.13 | 65.95 | 67.84 | 3,466,976 | +1.41(+2.12%) |
Feb 09, 2023 | 68.74 | 69.35 | 65.76 | 66.43 | 2,697,371 | -1.22(-1.80%) |
Feb 08, 2023 | 67.31 | 68.10 | 67.02 | 67.65 | 2,197,277 | -0.21(-0.31%) |
Feb 07, 2023 | 66.51 | 68.10 | 66.08 | 67.86 | 2,275,000 | +1.48(+2.22%) |
Feb 06, 2023 | 66.44 | 66.74 | 65.57 | 66.38 | 1,698,664 | -1.08(-1.61%) |
Feb 03, 2023 | 67.17 | 68.97 | 67.10 | 67.47 | 1,758,463 | -1.41(-2.05%) |
Feb 02, 2023 | 67.87 | 70.18 | 67.20 | 68.88 | 3,876,576 | +1.79(+2.67%) |
Feb 01, 2023 | 64.62 | 67.67 | 64.29 | 67.09 | 4,074,054 | +2.58(+4.00%) |
Jan 31, 2023 | 62.86 | 64.58 | 62.20 | 64.51 | 4,816,719 | +0.97(+1.53%) |
Jan 30, 2023 | 64.72 | 65.57 | 63.41 | 63.54 | 2,944,655 | -2.12(-3.23%) |
Jan 27, 2023 | 64.98 | 66.60 | 64.98 | 65.66 | 3,769,586 | -0.02(-0.03%) |
Jan 26, 2023 | 65.47 | 67.57 | 62.55 | 65.68 | 10,001,696 | +6.43(+10.86%) |
Jan 25, 2023 | 58.10 | 59.93 | 57.53 | 59.25 | 4,751,126 | +0.02(+0.03%) |
Jan 24, 2023 | 61.29 | 61.78 | 59.00 | 59.23 | 3,978,165 | -0.95(-1.58%) |
Jan 23, 2023 | 57.64 | 60.66 | 57.57 | 60.18 | 4,299,909 | +3.70(+6.56%) |
Jan 20, 2023 | 55.31 | 56.57 | 54.33 | 56.48 | 2,296,041 | +1.09(+1.98%) |
Jan 19, 2023 | 55.76 | 56.06 | 54.40 | 55.38 | 2,587,724 | -0.49(-0.89%) |
Jan 18, 2023 | 56.42 | 57.00 | 54.72 | 55.88 | 4,144,944 | +1.65(+3.04%) |
Jan 17, 2023 | 54.18 | 54.38 | 53.17 | 54.23 | 2,911,994 | -0.27(-0.49%) |
Jan 13, 2023 | 54.26 | 55.08 | 54.14 | 54.50 | 1,333,078 | -0.49(-0.88%) |
Jan 12, 2023 | 54.86 | 55.55 | 54.15 | 54.98 | 2,805,070 | +0.53(+0.98%) |
Jan 11, 2023 | 53.50 | 54.56 | 53.41 | 54.45 | 1,700,677 | +0.71(+1.33%) |
Jan 10, 2023 | 52.83 | 53.76 | 52.50 | 53.74 | 2,015,641 | +1.07(+2.02%) |
Jan 09, 2023 | 53.80 | 53.98 | 52.53 | 52.67 | 2,128,108 | -0.54(-1.02%) |
Jan 06, 2023 | 51.39 | 53.36 | 50.59 | 53.21 | 2,625,887 | +2.30(+4.52%) |
Jan 05, 2023 | 49.60 | 51.02 | 49.39 | 50.91 | 2,218,924 | +0.95(+1.91%) |
Jan 04, 2023 | 50.41 | 51.28 | 49.74 | 49.96 | 2,784,115 | +0.58(+1.18%) |