Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 56.48 | 57.58 | 56.48 | 57.56 | 1,534,201 | +1.05(+1.86%) |
Mar 30, 2023 | 56.52 | 57.23 | 56.40 | 56.51 | 1,173,504 | +0.13(+0.23%) |
Mar 29, 2023 | 55.94 | 56.53 | 55.64 | 56.38 | 642,499 | +0.87(+1.57%) |
Mar 28, 2023 | 55.19 | 55.60 | 55.19 | 55.51 | 1,360,532 | +0.26(+0.47%) |
Mar 27, 2023 | 54.80 | 55.42 | 54.46 | 55.25 | 814,934 | +0.67(+1.23%) |
Mar 24, 2023 | 55.02 | 55.10 | 54.38 | 54.58 | 1,182,147 | -0.32(-0.58%) |
Mar 23, 2023 | 55.66 | 55.86 | 54.86 | 54.90 | 1,383,379 | -0.37(-0.67%) |
Mar 22, 2023 | 55.66 | 55.99 | 55.23 | 55.27 | 614,921 | -0.34(-0.61%) |
Mar 21, 2023 | 55.50 | 55.82 | 55.00 | 55.61 | 983,426 | +0.31(+0.56%) |
Mar 20, 2023 | 55.24 | 55.95 | 55.15 | 55.30 | 662,903 | +0.04(+0.07%) |
Mar 17, 2023 | 55.36 | 55.54 | 54.84 | 55.26 | 2,051,000 | -0.41(-0.74%) |
Mar 16, 2023 | 55.62 | 56.35 | 55.37 | 55.67 | 868,155 | +0.04(+0.07%) |
Mar 15, 2023 | 55.89 | 56.47 | 55.50 | 55.63 | 1,407,694 | -0.55(-0.98%) |
Mar 14, 2023 | 56.23 | 56.61 | 55.48 | 56.18 | 2,445,119 | +0.47(+0.84%) |
Mar 13, 2023 | 56.24 | 56.28 | 54.66 | 55.71 | 3,598,900 | -0.81(-1.43%) |
Mar 10, 2023 | 59.30 | 59.50 | 55.45 | 56.52 | 3,012,475 | -2.90(-4.88%) |
Mar 09, 2023 | 61.07 | 61.09 | 59.42 | 59.42 | 2,073,998 | -1.59(-2.61%) |
Mar 08, 2023 | 60.56 | 61.15 | 60.51 | 61.01 | 1,355,417 | +0.32(+0.53%) |
Mar 07, 2023 | 60.22 | 61.40 | 60.16 | 60.69 | 3,668,991 | +2.24(+3.83%) |
Mar 06, 2023 | 58.93 | 58.97 | 57.71 | 58.45 | 1,146,944 | -0.39(-0.66%) |
Mar 03, 2023 | 57.93 | 59.23 | 57.88 | 58.84 | 1,424,718 | +1.09(+1.89%) |
Mar 02, 2023 | 58.12 | 58.25 | 57.22 | 57.75 | 935,741 | -0.62(-1.06%) |
Mar 01, 2023 | 59.66 | 59.73 | 58.09 | 58.37 | 1,239,336 | -1.23(-2.06%) |
Feb 28, 2023 | 59.67 | 60.05 | 59.14 | 59.60 | 1,837,663 | -1.25(-2.05%) |
Feb 27, 2023 | 63.21 | 63.31 | 59.02 | 60.85 | 2,947,188 | -2.23(-3.54%) |
Feb 24, 2023 | 62.83 | 63.41 | 62.28 | 63.08 | 673,722 | -0.24(-0.38%) |
Feb 23, 2023 | 64.00 | 64.02 | 62.90 | 63.32 | 623,332 | -0.54(-0.85%) |
Feb 22, 2023 | 63.91 | 64.17 | 63.63 | 63.86 | 683,988 | +0.17(+0.27%) |
Feb 21, 2023 | 63.80 | 63.97 | 63.39 | 63.69 | 736,855 | -0.25(-0.39%) |
Feb 17, 2023 | 64.28 | 64.55 | 63.59 | 63.94 | 769,107 | -0.53(-0.82%) |
Feb 16, 2023 | 64.22 | 64.76 | 63.82 | 64.47 | 615,688 | +0.32(+0.50%) |
Feb 15, 2023 | 63.65 | 64.68 | 63.65 | 64.15 | 686,337 | +0.55(+0.86%) |
Feb 14, 2023 | 64.11 | 64.15 | 63.16 | 63.60 | 856,494 | -0.38(-0.59%) |
Feb 13, 2023 | 64.32 | 64.59 | 63.08 | 63.98 | 782,776 | -0.65(-1.01%) |
Feb 10, 2023 | 62.45 | 65.18 | 62.29 | 64.63 | 3,573,494 | +2.63(+4.24%) |
Feb 09, 2023 | 61.32 | 63.33 | 60.68 | 62.00 | 3,035,664 | +1.12(+1.84%) |
Feb 08, 2023 | 60.61 | 61.17 | 59.89 | 60.88 | 753,967 | +0.41(+0.68%) |
Feb 07, 2023 | 60.12 | 60.63 | 59.59 | 60.47 | 631,213 | +0.10(+0.17%) |
Feb 06, 2023 | 60.51 | 61.09 | 60.24 | 60.37 | 800,316 | -0.73(-1.19%) |
Feb 03, 2023 | 61.10 | 61.70 | 60.75 | 61.10 | 929,002 | -0.50(-0.81%) |
Feb 02, 2023 | 61.72 | 62.22 | 61.05 | 61.60 | 1,312,456 | +0.46(+0.75%) |
Feb 01, 2023 | 60.53 | 62.45 | 60.31 | 61.14 | 1,747,906 | +0.55(+0.91%) |
Jan 31, 2023 | 60.70 | 61.34 | 60.08 | 60.59 | 876,034 | -0.08(-0.13%) |
Jan 30, 2023 | 60.89 | 61.27 | 60.46 | 60.67 | 639,432 | -0.22(-0.36%) |
Jan 27, 2023 | 60.82 | 61.56 | 60.55 | 60.89 | 998,528 | +0.00(+0.00%) |
Jan 26, 2023 | 61.03 | 61.18 | 60.35 | 60.89 | 1,180,789 | +0.37(+0.61%) |
Jan 25, 2023 | 60.15 | 61.13 | 60.02 | 60.52 | 808,789 | -0.01(-0.02%) |
Jan 24, 2023 | 61.28 | 61.66 | 60.03 | 60.53 | 1,313,190 | -1.18(-1.91%) |
Jan 23, 2023 | 60.68 | 62.00 | 60.68 | 61.71 | 1,145,413 | +1.10(+1.81%) |
Jan 20, 2023 | 58.61 | 60.80 | 58.26 | 60.61 | 1,812,739 | +2.33(+4.00%) |
Jan 19, 2023 | 58.32 | 58.62 | 57.82 | 58.28 | 969,422 | -0.23(-0.39%) |
Jan 18, 2023 | 60.23 | 60.26 | 58.49 | 58.51 | 853,163 | -1.34(-2.24%) |
Jan 17, 2023 | 59.87 | 60.48 | 59.31 | 59.85 | 990,404 | -0.15(-0.25%) |
Jan 13, 2023 | 61.04 | 61.39 | 59.74 | 60.00 | 938,992 | -1.50(-2.44%) |
Jan 12, 2023 | 61.96 | 61.96 | 60.69 | 61.50 | 712,629 | -0.52(-0.84%) |
Jan 11, 2023 | 62.11 | 62.47 | 60.66 | 62.02 | 1,214,979 | +0.10(+0.16%) |
Jan 10, 2023 | 60.80 | 62.70 | 60.80 | 61.92 | 630,708 | +0.78(+1.28%) |
Jan 09, 2023 | 62.00 | 62.41 | 61.11 | 61.14 | 819,444 | -0.58(-0.94%) |
Jan 06, 2023 | 62.29 | 62.35 | 61.06 | 61.72 | 429,955 | -0.15(-0.24%) |
Jan 05, 2023 | 61.56 | 61.91 | 60.76 | 61.87 | 551,688 | +0.04(+0.06%) |
Jan 04, 2023 | 62.59 | 62.59 | 61.62 | 61.83 | 642,158 | -0.17(-0.27%) |