Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 53.83 | 54.96 | 53.28 | 54.46 | 1,128,112 | +1.08(+2.02%) |
Mar 30, 2023 | 54.19 | 54.35 | 53.35 | 53.38 | 1,315,716 | -0.04(-0.07%) |
Mar 29, 2023 | 53.08 | 53.57 | 52.87 | 53.42 | 1,008,825 | +1.07(+2.04%) |
Mar 28, 2023 | 51.41 | 52.50 | 51.36 | 52.35 | 1,042,857 | +1.05(+2.05%) |
Mar 27, 2023 | 51.34 | 52.16 | 51.07 | 51.30 | 1,270,138 | +0.43(+0.85%) |
Mar 24, 2023 | 49.56 | 50.90 | 49.13 | 50.87 | 892,956 | +0.66(+1.31%) |
Mar 23, 2023 | 50.66 | 51.73 | 49.90 | 50.21 | 1,176,277 | -0.33(-0.66%) |
Mar 22, 2023 | 51.82 | 52.09 | 50.52 | 50.55 | 1,293,576 | -1.35(-2.61%) |
Mar 21, 2023 | 51.95 | 52.97 | 51.50 | 51.90 | 1,196,402 | +0.80(+1.57%) |
Mar 20, 2023 | 50.93 | 51.68 | 50.49 | 51.10 | 1,375,514 | +0.83(+1.66%) |
Mar 17, 2023 | 50.49 | 50.66 | 49.68 | 50.26 | 4,397,853 | -0.77(-1.50%) |
Mar 16, 2023 | 48.61 | 51.18 | 48.22 | 51.03 | 1,626,346 | +1.77(+3.59%) |
Mar 15, 2023 | 49.87 | 50.16 | 48.69 | 49.26 | 1,800,470 | -2.21(-4.29%) |
Mar 14, 2023 | 51.83 | 52.33 | 50.88 | 51.47 | 1,225,996 | +0.92(+1.82%) |
Mar 13, 2023 | 51.00 | 51.59 | 50.29 | 50.55 | 1,792,982 | -1.66(-3.18%) |
Mar 10, 2023 | 53.59 | 53.59 | 51.14 | 52.20 | 1,448,445 | -1.69(-3.13%) |
Mar 09, 2023 | 56.07 | 56.49 | 53.78 | 53.89 | 1,400,073 | -2.25(-4.00%) |
Mar 08, 2023 | 55.76 | 56.33 | 55.58 | 56.14 | 964,306 | +0.40(+0.72%) |
Mar 07, 2023 | 56.75 | 57.06 | 55.49 | 55.74 | 1,187,230 | -0.96(-1.70%) |
Mar 06, 2023 | 58.80 | 59.04 | 56.28 | 56.70 | 1,728,130 | -2.37(-4.02%) |
Mar 03, 2023 | 58.31 | 59.21 | 57.50 | 59.07 | 3,003,865 | +1.37(+2.38%) |
Mar 02, 2023 | 57.03 | 58.19 | 56.68 | 57.70 | 2,225,882 | +0.16(+0.27%) |
Mar 01, 2023 | 56.79 | 58.36 | 56.43 | 57.54 | 1,998,919 | +1.07(+1.89%) |
Feb 28, 2023 | 58.36 | 58.56 | 56.41 | 56.48 | 2,459,054 | -1.89(-3.23%) |
Feb 27, 2023 | 58.36 | 59.12 | 58.19 | 58.36 | 1,206,224 | +0.01(+0.02%) |
Feb 24, 2023 | 57.70 | 58.66 | 57.40 | 58.36 | 1,390,911 | -0.52(-0.88%) |
Feb 23, 2023 | 59.17 | 59.41 | 58.13 | 58.87 | 1,055,148 | +0.03(+0.05%) |
Feb 22, 2023 | 59.25 | 59.87 | 58.55 | 58.84 | 1,508,470 | -0.30(-0.51%) |
Feb 21, 2023 | 59.37 | 59.98 | 58.71 | 59.15 | 1,797,410 | -0.75(-1.26%) |
Feb 17, 2023 | 60.37 | 60.74 | 59.85 | 59.90 | 883,483 | -0.90(-1.48%) |
Feb 16, 2023 | 60.05 | 61.67 | 60.00 | 60.80 | 969,361 | -0.04(-0.06%) |
Feb 15, 2023 | 59.91 | 61.29 | 59.76 | 60.84 | 1,531,584 | +0.24(+0.40%) |
Feb 14, 2023 | 60.89 | 61.43 | 60.17 | 60.59 | 1,092,101 | -0.66(-1.07%) |
Feb 13, 2023 | 60.27 | 61.44 | 59.88 | 61.25 | 1,065,292 | +0.82(+1.36%) |
Feb 10, 2023 | 58.59 | 60.61 | 58.46 | 60.43 | 1,320,222 | +1.66(+2.83%) |
Feb 09, 2023 | 60.02 | 60.33 | 58.54 | 58.77 | 958,546 | -0.85(-1.43%) |
Feb 08, 2023 | 60.52 | 60.93 | 59.55 | 59.62 | 1,038,108 | -1.52(-2.48%) |
Feb 07, 2023 | 61.10 | 61.38 | 60.38 | 61.13 | 914,381 | +0.13(+0.21%) |
Feb 06, 2023 | 61.42 | 61.63 | 60.24 | 61.01 | 960,100 | -0.86(-1.39%) |
Feb 03, 2023 | 61.34 | 62.33 | 61.11 | 61.87 | 1,572,770 | +0.20(+0.32%) |
Feb 02, 2023 | 61.87 | 62.54 | 61.26 | 61.67 | 1,224,593 | -0.71(-1.14%) |
Feb 01, 2023 | 62.63 | 63.27 | 62.01 | 62.38 | 1,803,603 | -0.78(-1.24%) |
Jan 31, 2023 | 61.54 | 63.27 | 61.44 | 63.17 | 1,578,999 | +1.82(+2.97%) |
Jan 30, 2023 | 61.07 | 62.06 | 60.67 | 61.35 | 2,033,839 | +0.09(+0.14%) |
Jan 27, 2023 | 57.45 | 61.59 | 56.85 | 61.26 | 3,235,473 | +3.99(+6.97%) |
Jan 26, 2023 | 56.09 | 57.42 | 55.89 | 57.27 | 1,384,797 | +1.13(+2.02%) |
Jan 25, 2023 | 55.41 | 56.25 | 54.98 | 56.14 | 1,203,883 | +0.15(+0.26%) |
Jan 24, 2023 | 55.94 | 56.24 | 55.14 | 55.99 | 1,142,996 | +0.04(+0.07%) |
Jan 23, 2023 | 55.23 | 56.46 | 55.13 | 55.95 | 1,818,222 | +0.80(+1.45%) |
Jan 20, 2023 | 53.49 | 55.25 | 52.91 | 55.15 | 1,139,017 | +2.04(+3.85%) |
Jan 19, 2023 | 53.75 | 53.87 | 52.51 | 53.10 | 1,209,632 | -1.19(-2.20%) |
Jan 18, 2023 | 54.71 | 55.55 | 54.15 | 54.30 | 1,137,499 | +0.11(+0.20%) |
Jan 17, 2023 | 55.14 | 55.35 | 54.15 | 54.19 | 1,330,829 | -1.12(-2.03%) |
Jan 13, 2023 | 55.08 | 55.65 | 54.98 | 55.31 | 1,093,584 | -0.21(-0.37%) |
Jan 12, 2023 | 54.72 | 55.68 | 54.25 | 55.52 | 1,544,733 | +1.10(+2.01%) |
Jan 11, 2023 | 54.62 | 55.23 | 54.22 | 54.42 | 1,099,543 | +0.35(+0.65%) |
Jan 10, 2023 | 53.79 | 54.42 | 53.34 | 54.07 | 1,266,152 | -0.72(-1.32%) |
Jan 09, 2023 | 55.46 | 55.76 | 54.79 | 54.80 | 1,163,389 | -0.16(-0.28%) |
Jan 06, 2023 | 53.79 | 55.21 | 53.52 | 54.95 | 1,555,395 | +1.81(+3.40%) |
Jan 05, 2023 | 53.05 | 53.17 | 51.68 | 53.14 | 1,721,560 | +1.03(+1.97%) |
Jan 04, 2023 | 51.66 | 52.21 | 51.31 | 52.12 | 1,098,499 | +0.90(+1.76%) |