Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 59.91 | 60.29 | 59.50 | 60.18 | 3,249,759 | +0.56(+0.94%) |
Mar 30, 2023 | 59.50 | 59.77 | 59.09 | 59.62 | 2,363,572 | +0.51(+0.86%) |
Mar 29, 2023 | 58.21 | 59.20 | 58.10 | 59.11 | 3,249,271 | +1.41(+2.44%) |
Mar 28, 2023 | 56.90 | 58.25 | 56.88 | 57.70 | 2,124,782 | +0.64(+1.11%) |
Mar 27, 2023 | 57.12 | 57.81 | 56.95 | 57.07 | 2,283,198 | +0.42(+0.75%) |
Mar 24, 2023 | 54.85 | 56.69 | 54.51 | 56.64 | 1,978,096 | +1.97(+3.60%) |
Mar 23, 2023 | 54.95 | 55.68 | 54.38 | 54.68 | 2,109,044 | -0.38(-0.68%) |
Mar 22, 2023 | 56.31 | 56.57 | 55.02 | 55.05 | 2,277,883 | -1.35(-2.39%) |
Mar 21, 2023 | 57.32 | 57.48 | 55.47 | 56.40 | 2,957,069 | -0.76(-1.33%) |
Mar 20, 2023 | 56.64 | 57.30 | 56.50 | 57.16 | 3,070,991 | +0.76(+1.35%) |
Mar 17, 2023 | 56.83 | 57.03 | 55.92 | 56.40 | 6,499,760 | -0.63(-1.10%) |
Mar 16, 2023 | 55.92 | 57.11 | 55.80 | 57.03 | 3,315,364 | +0.54(+0.96%) |
Mar 15, 2023 | 55.97 | 56.92 | 55.50 | 56.49 | 3,758,256 | +0.10(+0.17%) |
Mar 14, 2023 | 55.66 | 56.72 | 55.32 | 56.39 | 3,811,782 | +1.40(+2.54%) |
Mar 13, 2023 | 54.15 | 56.18 | 54.04 | 54.99 | 4,971,017 | +0.68(+1.26%) |
Mar 10, 2023 | 55.86 | 55.86 | 54.14 | 54.31 | 2,871,876 | -1.35(-2.42%) |
Mar 09, 2023 | 56.51 | 57.10 | 55.50 | 55.66 | 2,214,914 | -0.67(-1.20%) |
Mar 08, 2023 | 55.87 | 56.50 | 55.53 | 56.33 | 2,763,607 | +0.46(+0.82%) |
Mar 07, 2023 | 57.45 | 57.50 | 55.57 | 55.88 | 3,092,286 | -1.48(-2.58%) |
Mar 06, 2023 | 57.59 | 58.36 | 57.13 | 57.36 | 2,597,787 | -0.26(-0.45%) |
Mar 03, 2023 | 57.33 | 57.63 | 56.70 | 57.61 | 3,303,847 | +0.48(+0.84%) |
Mar 02, 2023 | 55.71 | 57.16 | 55.62 | 57.14 | 2,599,616 | +1.27(+2.27%) |
Mar 01, 2023 | 57.79 | 57.79 | 55.84 | 55.87 | 2,966,146 | -1.80(-3.13%) |
Feb 28, 2023 | 58.38 | 58.87 | 57.60 | 57.67 | 3,224,398 | -1.04(-1.77%) |
Feb 27, 2023 | 58.62 | 60.01 | 58.43 | 58.71 | 3,774,382 | +0.35(+0.61%) |
Feb 24, 2023 | 57.49 | 58.50 | 57.15 | 58.36 | 3,154,221 | +0.58(+1.01%) |
Feb 23, 2023 | 58.42 | 58.61 | 57.37 | 57.78 | 2,948,568 | -0.25(-0.43%) |
Feb 22, 2023 | 58.44 | 58.73 | 57.67 | 58.02 | 2,665,518 | -0.33(-0.57%) |
Feb 21, 2023 | 58.52 | 59.27 | 57.96 | 58.36 | 3,157,796 | -1.03(-1.74%) |
Feb 17, 2023 | 59.05 | 59.68 | 58.41 | 59.39 | 2,894,234 | +0.44(+0.74%) |
Feb 16, 2023 | 58.25 | 59.04 | 57.64 | 58.95 | 1,948,163 | +0.01(+0.02%) |
Feb 15, 2023 | 58.11 | 59.08 | 58.05 | 58.94 | 2,032,588 | +0.57(+0.98%) |
Feb 14, 2023 | 58.44 | 58.81 | 57.95 | 58.37 | 1,886,904 | -0.14(-0.24%) |
Feb 13, 2023 | 58.10 | 58.56 | 57.89 | 58.51 | 1,343,137 | +0.63(+1.09%) |
Feb 10, 2023 | 57.03 | 57.96 | 56.82 | 57.88 | 2,447,106 | +1.04(+1.83%) |
Feb 09, 2023 | 57.58 | 57.91 | 56.76 | 56.84 | 2,207,840 | -0.55(-0.96%) |
Feb 08, 2023 | 57.86 | 57.95 | 57.11 | 57.39 | 1,653,415 | -0.83(-1.43%) |
Feb 07, 2023 | 58.15 | 58.43 | 57.27 | 58.22 | 1,458,563 | -0.26(-0.44%) |
Feb 06, 2023 | 57.83 | 58.57 | 57.62 | 58.48 | 1,884,683 | +0.41(+0.71%) |
Feb 03, 2023 | 58.80 | 58.95 | 56.93 | 58.07 | 2,223,198 | -1.22(-2.06%) |
Feb 02, 2023 | 59.15 | 59.54 | 58.50 | 59.29 | 2,654,755 | +0.31(+0.52%) |
Feb 01, 2023 | 58.70 | 59.44 | 58.21 | 58.99 | 2,769,254 | -0.11(-0.19%) |
Jan 31, 2023 | 58.64 | 59.13 | 57.86 | 59.10 | 3,400,622 | +0.79(+1.36%) |
Jan 30, 2023 | 57.58 | 58.77 | 57.49 | 58.31 | 2,337,702 | +0.45(+0.78%) |
Jan 27, 2023 | 58.18 | 58.41 | 57.78 | 57.86 | 2,174,289 | -0.38(-0.66%) |
Jan 26, 2023 | 57.86 | 58.39 | 57.72 | 58.24 | 1,713,318 | +0.17(+0.30%) |
Jan 25, 2023 | 57.65 | 58.12 | 57.23 | 58.07 | 1,423,378 | -0.10(-0.16%) |
Jan 24, 2023 | 57.66 | 58.31 | 57.12 | 58.17 | 1,552,421 | +0.06(+0.10%) |
Jan 23, 2023 | 57.58 | 58.73 | 57.34 | 58.11 | 2,109,685 | +0.44(+0.76%) |
Jan 20, 2023 | 57.16 | 57.71 | 56.28 | 57.67 | 2,316,326 | +0.39(+0.68%) |
Jan 19, 2023 | 58.02 | 58.08 | 57.11 | 57.28 | 2,052,705 | -0.77(-1.33%) |
Jan 18, 2023 | 59.98 | 60.08 | 57.99 | 58.05 | 2,564,298 | -1.98(-3.29%) |
Jan 17, 2023 | 59.90 | 60.31 | 59.86 | 60.03 | 2,879,597 | +0.23(+0.38%) |
Jan 13, 2023 | 59.64 | 60.13 | 59.40 | 59.80 | 2,129,068 | -0.12(-0.21%) |
Jan 12, 2023 | 61.27 | 61.32 | 59.78 | 59.92 | 2,667,953 | -1.13(-1.84%) |
Jan 11, 2023 | 60.79 | 61.32 | 60.69 | 61.05 | 1,745,552 | +0.29(+0.47%) |
Jan 10, 2023 | 60.44 | 60.85 | 60.14 | 60.76 | 1,484,175 | +0.17(+0.28%) |
Jan 09, 2023 | 59.65 | 60.85 | 59.61 | 60.59 | 2,418,766 | +0.81(+1.36%) |
Jan 06, 2023 | 59.07 | 59.99 | 58.89 | 59.78 | 2,355,964 | +1.45(+2.49%) |
Jan 05, 2023 | 59.19 | 59.40 | 58.04 | 58.33 | 2,493,406 | -1.33(-2.22%) |
Jan 04, 2023 | 59.56 | 60.22 | 59.33 | 59.66 | 2,046,500 | +0.44(+0.74%) |