Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 58.60 | 59.29 | 58.33 | 59.24 | 2,266,066 | +0.94(+1.62%) |
Mar 30, 2023 | 58.50 | 58.58 | 57.96 | 58.30 | 1,567,659 | +0.48(+0.84%) |
Mar 29, 2023 | 57.61 | 57.93 | 57.39 | 57.81 | 2,328,765 | +0.96(+1.69%) |
Mar 28, 2023 | 56.14 | 57.10 | 56.04 | 56.85 | 1,748,823 | +0.30(+0.53%) |
Mar 27, 2023 | 56.28 | 56.97 | 55.80 | 56.55 | 2,095,919 | +1.10(+1.98%) |
Mar 24, 2023 | 53.65 | 55.53 | 53.27 | 55.45 | 2,362,457 | +0.78(+1.43%) |
Mar 23, 2023 | 56.35 | 56.72 | 54.25 | 54.67 | 3,041,434 | -1.47(-2.62%) |
Mar 22, 2023 | 57.58 | 57.97 | 56.10 | 56.14 | 2,612,775 | -1.54(-2.67%) |
Mar 21, 2023 | 57.53 | 58.15 | 57.15 | 57.68 | 3,332,404 | +1.03(+1.83%) |
Mar 20, 2023 | 55.81 | 57.09 | 55.63 | 56.65 | 2,856,317 | +1.18(+2.13%) |
Mar 17, 2023 | 56.62 | 56.62 | 54.92 | 55.46 | 9,587,543 | -1.43(-2.51%) |
Mar 16, 2023 | 55.80 | 57.05 | 54.23 | 56.89 | 4,625,879 | +0.13(+0.23%) |
Mar 15, 2023 | 58.29 | 58.29 | 55.90 | 56.76 | 5,046,772 | -3.26(-5.44%) |
Mar 14, 2023 | 60.07 | 61.49 | 59.03 | 60.02 | 3,404,422 | +0.69(+1.16%) |
Mar 13, 2023 | 58.88 | 60.59 | 57.59 | 59.33 | 3,696,755 | -0.71(-1.18%) |
Mar 10, 2023 | 61.32 | 61.41 | 59.70 | 60.04 | 2,845,227 | -1.16(-1.89%) |
Mar 09, 2023 | 62.96 | 63.64 | 61.16 | 61.20 | 1,877,122 | -1.35(-2.16%) |
Mar 08, 2023 | 62.87 | 63.28 | 61.87 | 62.55 | 1,914,697 | -0.40(-0.64%) |
Mar 07, 2023 | 63.72 | 63.99 | 62.93 | 62.95 | 2,417,468 | -1.05(-1.65%) |
Mar 06, 2023 | 63.23 | 64.14 | 63.09 | 64.00 | 2,415,845 | +0.75(+1.18%) |
Mar 03, 2023 | 61.94 | 63.56 | 61.79 | 63.26 | 2,480,961 | +1.10(+1.77%) |
Mar 02, 2023 | 61.64 | 62.20 | 61.07 | 62.16 | 2,844,657 | +0.48(+0.77%) |
Mar 01, 2023 | 61.23 | 61.85 | 60.91 | 61.68 | 2,795,651 | +0.66(+1.08%) |
Feb 28, 2023 | 63.52 | 63.80 | 60.81 | 61.02 | 6,424,135 | -2.32(-3.67%) |
Feb 27, 2023 | 63.19 | 63.70 | 62.90 | 63.34 | 2,418,467 | +0.35(+0.56%) |
Feb 24, 2023 | 62.71 | 63.29 | 62.45 | 62.99 | 2,535,749 | -0.39(-0.62%) |
Feb 23, 2023 | 62.85 | 63.51 | 62.21 | 63.38 | 2,025,255 | +1.49(+2.41%) |
Feb 22, 2023 | 61.57 | 62.54 | 61.23 | 61.89 | 2,396,200 | +0.23(+0.38%) |
Feb 21, 2023 | 62.26 | 62.40 | 61.18 | 61.65 | 2,491,651 | -1.05(-1.68%) |
Feb 17, 2023 | 63.63 | 63.90 | 62.68 | 62.71 | 4,092,825 | -1.80(-2.79%) |
Feb 16, 2023 | 64.40 | 65.08 | 64.11 | 64.51 | 1,640,646 | -0.45(-0.69%) |
Feb 15, 2023 | 64.33 | 65.02 | 63.74 | 64.95 | 1,961,037 | -0.09(-0.14%) |
Feb 14, 2023 | 65.06 | 65.90 | 64.55 | 65.05 | 2,107,956 | -0.12(-0.19%) |
Feb 13, 2023 | 64.70 | 65.40 | 64.44 | 65.17 | 1,698,876 | +0.42(+0.65%) |
Feb 10, 2023 | 63.98 | 64.87 | 63.70 | 64.75 | 3,088,432 | +1.38(+2.18%) |
Feb 09, 2023 | 64.40 | 64.58 | 63.14 | 63.37 | 1,993,028 | -0.73(-1.13%) |
Feb 08, 2023 | 64.30 | 64.68 | 63.70 | 64.10 | 1,774,788 | -0.32(-0.49%) |
Feb 07, 2023 | 63.80 | 64.62 | 63.26 | 64.41 | 1,962,857 | +0.83(+1.30%) |
Feb 06, 2023 | 63.71 | 64.07 | 62.85 | 63.58 | 2,095,749 | -0.34(-0.53%) |
Feb 03, 2023 | 64.14 | 64.64 | 63.52 | 63.92 | 2,109,503 | -0.14(-0.22%) |
Feb 02, 2023 | 63.89 | 64.11 | 63.13 | 64.06 | 2,563,519 | +0.44(+0.69%) |
Feb 01, 2023 | 63.19 | 64.24 | 62.64 | 63.62 | 2,404,317 | -0.22(-0.35%) |
Jan 31, 2023 | 62.89 | 63.91 | 62.23 | 63.84 | 2,754,801 | +1.12(+1.78%) |
Jan 30, 2023 | 63.10 | 63.34 | 62.67 | 62.73 | 2,537,792 | -0.89(-1.41%) |
Jan 27, 2023 | 63.91 | 63.95 | 63.02 | 63.62 | 2,680,301 | -0.32(-0.50%) |
Jan 26, 2023 | 64.14 | 64.21 | 63.16 | 63.94 | 2,580,591 | +0.46(+0.72%) |
Jan 25, 2023 | 63.35 | 63.55 | 62.31 | 63.48 | 3,135,995 | -0.43(-0.68%) |
Jan 24, 2023 | 59.30 | 64.25 | 56.48 | 63.91 | 3,233,499 | -0.20(-0.32%) |
Jan 23, 2023 | 64.37 | 64.74 | 63.73 | 64.12 | 2,313,320 | +0.02(+0.03%) |
Jan 20, 2023 | 64.14 | 64.48 | 63.38 | 64.10 | 2,404,221 | +0.10(+0.16%) |
Jan 19, 2023 | 62.83 | 64.50 | 62.53 | 64.00 | 3,430,274 | +0.87(+1.38%) |
Jan 18, 2023 | 65.17 | 65.46 | 63.01 | 63.12 | 1,984,477 | -1.35(-2.10%) |
Jan 17, 2023 | 65.28 | 65.81 | 64.06 | 64.48 | 2,572,174 | -0.65(-1.00%) |
Jan 13, 2023 | 65.02 | 65.22 | 64.55 | 65.13 | 1,738,176 | -0.09(-0.14%) |
Jan 12, 2023 | 64.76 | 65.64 | 64.31 | 65.22 | 2,759,389 | +0.77(+1.20%) |
Jan 11, 2023 | 64.10 | 64.59 | 63.53 | 64.45 | 2,789,776 | +0.72(+1.13%) |
Jan 10, 2023 | 62.84 | 63.79 | 62.03 | 63.73 | 2,933,150 | +1.49(+2.39%) |
Jan 09, 2023 | 61.98 | 62.56 | 61.63 | 62.24 | 2,508,905 | +1.03(+1.68%) |
Jan 06, 2023 | 60.46 | 61.62 | 60.34 | 61.21 | 2,141,101 | +1.60(+2.68%) |
Jan 05, 2023 | 58.89 | 59.98 | 58.63 | 59.61 | 2,522,170 | +0.36(+0.61%) |
Jan 04, 2023 | 58.24 | 59.70 | 58.15 | 59.25 | 3,081,994 | +0.46(+0.78%) |