Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 53.51 | 53.83 | 53.17 | 53.80 | 2,942,526 | +0.63(+1.18%) |
Mar 30, 2023 | 53.46 | 54.22 | 53.09 | 53.17 | 2,656,999 | -0.06(-0.11%) |
Mar 29, 2023 | 52.62 | 53.42 | 52.51 | 53.23 | 2,157,651 | +1.13(+2.17%) |
Mar 28, 2023 | 52.16 | 52.39 | 51.80 | 52.10 | 2,611,685 | -0.31(-0.58%) |
Mar 27, 2023 | 52.76 | 52.85 | 52.28 | 52.41 | 1,351,310 | +0.18(+0.34%) |
Mar 24, 2023 | 51.23 | 52.23 | 51.18 | 52.23 | 2,939,252 | +0.58(+1.12%) |
Mar 23, 2023 | 51.98 | 52.26 | 51.29 | 51.65 | 2,874,718 | -0.45(-0.87%) |
Mar 22, 2023 | 53.15 | 53.57 | 52.09 | 52.10 | 2,346,363 | -1.05(-1.98%) |
Mar 21, 2023 | 52.84 | 53.42 | 52.51 | 53.15 | 2,648,829 | +1.07(+2.06%) |
Mar 20, 2023 | 51.84 | 52.38 | 51.71 | 52.08 | 2,874,635 | +0.17(+0.32%) |
Mar 17, 2023 | 52.35 | 53.00 | 51.32 | 51.91 | 5,644,334 | -0.35(-0.68%) |
Mar 16, 2023 | 50.65 | 52.70 | 50.29 | 52.27 | 2,902,727 | +1.38(+2.71%) |
Mar 15, 2023 | 50.68 | 51.43 | 50.44 | 50.89 | 2,682,478 | -0.83(-1.61%) |
Mar 14, 2023 | 52.18 | 52.59 | 51.41 | 51.72 | 2,809,806 | +0.77(+1.52%) |
Mar 13, 2023 | 51.43 | 51.99 | 50.91 | 50.95 | 5,881,640 | -0.62(-1.20%) |
Mar 10, 2023 | 52.84 | 52.84 | 51.18 | 51.57 | 3,531,492 | -1.69(-3.17%) |
Mar 09, 2023 | 54.17 | 54.30 | 53.03 | 53.25 | 2,575,107 | -0.79(-1.47%) |
Mar 08, 2023 | 53.92 | 54.31 | 53.74 | 54.05 | 1,896,209 | +0.12(+0.22%) |
Mar 07, 2023 | 54.86 | 55.11 | 53.87 | 53.93 | 1,952,864 | -1.04(-1.89%) |
Mar 06, 2023 | 55.23 | 55.60 | 54.86 | 54.97 | 2,323,192 | -0.15(-0.27%) |
Mar 03, 2023 | 55.15 | 55.22 | 54.70 | 55.12 | 2,421,220 | +0.22(+0.39%) |
Mar 02, 2023 | 54.01 | 55.01 | 53.98 | 54.90 | 2,084,317 | +0.44(+0.81%) |
Mar 01, 2023 | 54.69 | 55.15 | 54.32 | 54.46 | 2,317,591 | -0.50(-0.91%) |
Feb 28, 2023 | 55.28 | 55.37 | 54.88 | 54.96 | 3,343,809 | -0.28(-0.51%) |
Feb 27, 2023 | 56.48 | 56.62 | 55.23 | 55.24 | 1,355,406 | -0.69(-1.23%) |
Feb 24, 2023 | 55.72 | 56.00 | 55.47 | 55.93 | 1,183,800 | -0.15(-0.26%) |
Feb 23, 2023 | 56.12 | 56.40 | 55.46 | 56.08 | 1,947,651 | +0.10(+0.18%) |
Feb 22, 2023 | 55.84 | 56.11 | 55.43 | 55.98 | 2,723,528 | +0.31(+0.56%) |
Feb 21, 2023 | 56.79 | 56.88 | 55.40 | 55.67 | 3,150,810 | -1.75(-3.04%) |
Feb 17, 2023 | 57.11 | 57.49 | 56.94 | 57.41 | 1,171,323 | +0.12(+0.21%) |
Feb 16, 2023 | 57.71 | 57.94 | 57.23 | 57.29 | 1,190,670 | -0.71(-1.22%) |
Feb 15, 2023 | 57.17 | 58.06 | 57.13 | 58.00 | 1,767,464 | +0.53(+0.92%) |
Feb 14, 2023 | 58.37 | 58.79 | 57.28 | 57.47 | 1,908,824 | -0.95(-1.63%) |
Feb 13, 2023 | 58.71 | 58.96 | 58.00 | 58.42 | 2,013,750 | -0.03(-0.05%) |
Feb 10, 2023 | 57.45 | 58.48 | 57.36 | 58.45 | 2,081,868 | +0.63(+1.09%) |
Feb 09, 2023 | 58.67 | 58.81 | 57.63 | 57.82 | 1,622,197 | -0.65(-1.11%) |
Feb 08, 2023 | 58.63 | 58.91 | 58.27 | 58.47 | 1,888,904 | -0.30(-0.52%) |
Feb 07, 2023 | 58.14 | 59.01 | 57.55 | 58.77 | 2,527,523 | +0.64(+1.10%) |
Feb 06, 2023 | 58.85 | 59.10 | 58.05 | 58.14 | 1,520,508 | -1.23(-2.06%) |
Feb 03, 2023 | 58.72 | 59.79 | 58.66 | 59.36 | 1,672,619 | -0.02(-0.03%) |
Feb 02, 2023 | 58.57 | 59.46 | 58.47 | 59.38 | 2,377,635 | +1.05(+1.80%) |
Feb 01, 2023 | 59.01 | 59.17 | 57.81 | 58.33 | 2,542,259 | -0.68(-1.15%) |
Jan 31, 2023 | 58.68 | 59.01 | 58.20 | 59.01 | 2,638,829 | +0.53(+0.91%) |
Jan 30, 2023 | 59.29 | 59.43 | 58.16 | 58.48 | 2,313,691 | -0.83(-1.41%) |
Jan 27, 2023 | 58.64 | 59.48 | 58.45 | 59.31 | 3,186,205 | +0.38(+0.65%) |
Jan 26, 2023 | 56.74 | 58.99 | 56.36 | 58.93 | 4,791,391 | +1.77(+3.10%) |
Jan 25, 2023 | 57.79 | 57.79 | 54.80 | 57.16 | 8,377,615 | -3.55(-5.85%) |
Jan 24, 2023 | 61.19 | 61.28 | 60.55 | 60.70 | 3,471,279 | -0.39(-0.64%) |
Jan 23, 2023 | 60.69 | 61.56 | 60.32 | 61.10 | 2,271,039 | +0.25(+0.42%) |
Jan 20, 2023 | 59.80 | 60.90 | 59.45 | 60.84 | 2,821,885 | +1.04(+1.74%) |
Jan 19, 2023 | 60.95 | 61.29 | 59.75 | 59.80 | 1,649,421 | -1.76(-2.87%) |
Jan 18, 2023 | 62.20 | 62.65 | 61.48 | 61.57 | 3,355,307 | -0.56(-0.90%) |
Jan 17, 2023 | 61.91 | 62.47 | 61.61 | 62.13 | 2,967,534 | +0.02(+0.03%) |
Jan 13, 2023 | 61.19 | 62.42 | 61.09 | 62.11 | 2,939,703 | +0.35(+0.57%) |
Jan 12, 2023 | 61.92 | 62.01 | 60.96 | 61.75 | 2,609,180 | -0.03(-0.05%) |
Jan 11, 2023 | 61.50 | 62.10 | 61.50 | 61.78 | 2,532,149 | +0.47(+0.77%) |
Jan 10, 2023 | 61.25 | 61.84 | 61.01 | 61.31 | 1,317,001 | -0.07(-0.11%) |
Jan 09, 2023 | 60.71 | 61.97 | 60.55 | 61.38 | 2,515,805 | +0.94(+1.56%) |
Jan 06, 2023 | 59.70 | 60.60 | 59.32 | 60.44 | 1,566,771 | +1.38(+2.34%) |
Jan 05, 2023 | 60.02 | 60.17 | 58.94 | 59.06 | 1,758,806 | -1.38(-2.29%) |
Jan 04, 2023 | 61.01 | 61.43 | 60.16 | 60.44 | 2,135,209 | -0.11(-0.18%) |