Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 55.52 | 55.95 | 55.52 | 55.95 | 3,651 | +0.85(+1.55%) |
Mar 30, 2023 | 55.68 | 55.68 | 54.88 | 55.10 | 19,326 | +0.07(+0.13%) |
Mar 29, 2023 | 55.27 | 55.27 | 54.58 | 55.03 | 12,911 | +0.59(+1.08%) |
Mar 28, 2023 | 54.44 | 54.75 | 53.91 | 54.44 | 161,085 | -0.26(-0.47%) |
Mar 27, 2023 | 54.69 | 54.92 | 54.28 | 54.70 | 3,662 | +0.73(+1.35%) |
Mar 24, 2023 | 53.66 | 54.01 | 53.18 | 53.97 | 14,097 | -0.02(-0.04%) |
Mar 23, 2023 | 54.40 | 55.02 | 53.58 | 53.99 | 6,818 | +0.28(+0.52%) |
Mar 22, 2023 | 54.75 | 55.27 | 53.71 | 53.71 | 51,350 | -1.19(-2.17%) |
Mar 21, 2023 | 54.74 | 54.94 | 54.60 | 54.91 | 5,302 | +1.15(+2.14%) |
Mar 20, 2023 | 53.17 | 54.08 | 53.17 | 53.75 | 16,822 | +0.77(+1.45%) |
Mar 17, 2023 | 53.77 | 53.77 | 52.97 | 52.98 | 3,375 | -1.22(-2.25%) |
Mar 16, 2023 | 52.75 | 54.20 | 52.64 | 54.20 | 48,702 | +0.85(+1.59%) |
Mar 15, 2023 | 53.06 | 53.35 | 52.59 | 53.35 | 5,473 | -0.79(-1.45%) |
Mar 14, 2023 | 54.50 | 54.50 | 53.59 | 54.14 | 85,243 | +0.87(+1.63%) |
Mar 13, 2023 | 52.94 | 53.92 | 52.68 | 53.27 | 3,712 | -0.57(-1.05%) |
Mar 10, 2023 | 55.39 | 55.39 | 53.63 | 53.84 | 5,498 | -1.40(-2.54%) |
Mar 09, 2023 | 56.33 | 56.38 | 55.24 | 55.24 | 5,181 | -0.97(-1.73%) |
Mar 08, 2023 | 56.33 | 56.64 | 56.02 | 56.22 | 59,833 | +0.13(+0.22%) |
Mar 07, 2023 | 57.01 | 57.01 | 56.09 | 56.09 | 9,947 | -0.79(-1.38%) |
Mar 06, 2023 | 57.93 | 57.97 | 56.79 | 56.88 | 11,621 | -0.83(-1.44%) |
Mar 03, 2023 | 57.27 | 57.79 | 57.27 | 57.71 | 5,884 | +0.77(+1.35%) |
Mar 02, 2023 | 56.08 | 56.94 | 56.08 | 56.94 | 5,298 | +0.20(+0.35%) |
Mar 01, 2023 | 56.73 | 57.17 | 56.46 | 56.74 | 20,380 | -0.01(-0.02%) |
Feb 28, 2023 | 56.64 | 57.32 | 56.64 | 56.75 | 11,140 | -0.13(-0.23%) |
Feb 27, 2023 | 57.35 | 57.40 | 56.71 | 56.88 | 14,437 | +0.38(+0.67%) |
Feb 24, 2023 | 56.40 | 56.61 | 56.26 | 56.50 | 9,168 | -0.62(-1.08%) |
Feb 23, 2023 | 57.11 | 57.26 | 56.50 | 57.12 | 6,670 | +0.64(+1.13%) |
Feb 22, 2023 | 56.70 | 57.04 | 56.40 | 56.48 | 9,344 | -0.03(-0.05%) |
Feb 21, 2023 | 57.45 | 57.74 | 56.40 | 56.51 | 10,887 | -1.46(-2.52%) |
Feb 17, 2023 | 57.76 | 58.11 | 57.59 | 57.97 | 12,007 | -0.36(-0.61%) |
Feb 16, 2023 | 58.20 | 58.87 | 58.20 | 58.33 | 9,322 | -0.57(-0.96%) |
Feb 15, 2023 | 58.26 | 58.90 | 58.02 | 58.90 | 7,029 | +0.67(+1.15%) |
Feb 14, 2023 | 57.78 | 58.57 | 57.59 | 58.23 | 20,094 | -0.04(-0.07%) |
Feb 13, 2023 | 57.44 | 58.30 | 57.44 | 58.27 | 11,307 | +0.64(+1.11%) |
Feb 10, 2023 | 57.48 | 57.63 | 57.27 | 57.63 | 13,410 | -0.01(-0.01%) |
Feb 09, 2023 | 58.82 | 58.94 | 57.52 | 57.64 | 20,162 | -0.67(-1.15%) |
Feb 08, 2023 | 58.82 | 59.03 | 58.15 | 58.31 | 6,726 | -0.79(-1.33%) |
Feb 07, 2023 | 58.07 | 59.10 | 57.94 | 59.10 | 14,792 | +0.61(+1.05%) |
Feb 06, 2023 | 59.06 | 59.06 | 58.23 | 58.48 | 34,693 | -0.82(-1.39%) |
Feb 03, 2023 | 59.64 | 60.17 | 59.28 | 59.31 | 24,254 | -0.67(-1.11%) |
Feb 02, 2023 | 59.67 | 60.46 | 59.67 | 59.97 | 13,326 | +0.86(+1.45%) |
Feb 01, 2023 | 57.63 | 59.23 | 57.35 | 59.12 | 22,318 | +1.58(+2.75%) |
Jan 31, 2023 | 56.35 | 57.61 | 56.35 | 57.53 | 43,096 | +1.11(+1.98%) |
Jan 30, 2023 | 56.75 | 57.13 | 56.29 | 56.42 | 54,780 | -0.68(-1.19%) |
Jan 27, 2023 | 56.91 | 57.44 | 56.58 | 57.10 | 27,999 | +0.13(+0.23%) |
Jan 26, 2023 | 57.41 | 57.41 | 55.76 | 56.97 | 36,673 | +0.75(+1.33%) |
Jan 25, 2023 | 55.35 | 56.33 | 55.20 | 56.22 | 49,048 | +0.21(+0.37%) |
Jan 24, 2023 | 56.18 | 56.38 | 55.70 | 56.01 | 25,213 | -0.62(-1.09%) |
Jan 23, 2023 | 56.10 | 56.63 | 56.10 | 56.63 | 10,571 | +1.05(+1.88%) |
Jan 20, 2023 | 54.84 | 55.58 | 54.74 | 55.58 | 17,344 | +1.14(+2.10%) |
Jan 19, 2023 | 54.45 | 54.83 | 54.25 | 54.44 | 14,955 | -0.83(-1.49%) |
Jan 18, 2023 | 56.04 | 56.56 | 55.25 | 55.27 | 16,744 | -0.42(-0.75%) |
Jan 17, 2023 | 55.64 | 55.99 | 55.58 | 55.68 | 19,149 | +0.02(+0.04%) |
Jan 13, 2023 | 55.10 | 55.79 | 55.10 | 55.66 | 10,554 | +0.36(+0.65%) |
Jan 12, 2023 | 54.98 | 55.53 | 54.98 | 55.30 | 14,702 | +0.31(+0.57%) |
Jan 11, 2023 | 54.28 | 55.00 | 54.28 | 54.99 | 11,808 | +0.97(+1.80%) |
Jan 10, 2023 | 53.56 | 54.04 | 53.56 | 54.02 | 5,084 | +0.41(+0.76%) |
Jan 09, 2023 | 53.69 | 54.29 | 53.55 | 53.61 | 15,485 | +0.43(+0.80%) |
Jan 06, 2023 | 51.95 | 53.19 | 51.95 | 53.19 | 6,092 | +1.54(+2.99%) |
Jan 05, 2023 | 51.76 | 52.12 | 51.64 | 51.64 | 15,470 | -0.82(-1.57%) |
Jan 04, 2023 | 52.29 | 52.72 | 52.04 | 52.46 | 13,436 | +0.81(+1.56%) |