Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 59.96 | 60.38 | 59.45 | 59.89 | 722,881 | +0.01(+0.02%) |
Mar 30, 2023 | 60.72 | 61.06 | 59.63 | 59.88 | 601,596 | -0.37(-0.62%) |
Mar 29, 2023 | 59.18 | 60.25 | 58.90 | 60.25 | 575,542 | +1.61(+2.75%) |
Mar 28, 2023 | 58.49 | 59.19 | 58.41 | 58.64 | 576,356 | -0.16(-0.28%) |
Mar 27, 2023 | 59.32 | 59.54 | 58.61 | 58.80 | 571,652 | +0.07(+0.11%) |
Mar 24, 2023 | 57.13 | 58.79 | 57.09 | 58.73 | 1,477,932 | +1.75(+3.08%) |
Mar 23, 2023 | 58.02 | 58.96 | 56.39 | 56.98 | 1,121,267 | -1.17(-2.01%) |
Mar 22, 2023 | 58.84 | 59.89 | 58.04 | 58.15 | 978,669 | -0.70(-1.19%) |
Mar 21, 2023 | 59.44 | 59.64 | 57.71 | 58.85 | 973,146 | -0.34(-0.57%) |
Mar 20, 2023 | 58.21 | 59.66 | 58.21 | 59.19 | 1,131,149 | +1.34(+2.32%) |
Mar 17, 2023 | 57.65 | 57.98 | 57.49 | 57.84 | 1,386,618 | +0.02(+0.03%) |
Mar 16, 2023 | 57.54 | 58.80 | 57.25 | 57.82 | 522,136 | -0.22(-0.38%) |
Mar 15, 2023 | 57.99 | 58.88 | 57.53 | 58.04 | 897,050 | -0.59(-1.01%) |
Mar 14, 2023 | 58.67 | 59.55 | 57.65 | 58.64 | 668,334 | +1.05(+1.83%) |
Mar 13, 2023 | 57.16 | 59.04 | 56.59 | 57.58 | 987,131 | +0.73(+1.28%) |
Mar 10, 2023 | 57.01 | 57.01 | 55.38 | 56.85 | 1,298,793 | -0.34(-0.59%) |
Mar 09, 2023 | 60.03 | 60.03 | 57.05 | 57.19 | 554,017 | -2.70(-4.51%) |
Mar 08, 2023 | 59.12 | 59.98 | 58.64 | 59.89 | 2,190,026 | +2.24(+3.89%) |
Mar 07, 2023 | 58.04 | 58.60 | 57.33 | 57.65 | 455,037 | -0.25(-0.43%) |
Mar 06, 2023 | 57.68 | 58.06 | 57.37 | 57.90 | 386,495 | +0.01(+0.02%) |
Mar 03, 2023 | 57.74 | 58.42 | 57.18 | 57.89 | 389,326 | +0.33(+0.57%) |
Mar 02, 2023 | 56.85 | 58.26 | 55.55 | 57.56 | 851,991 | +0.28(+0.49%) |
Mar 01, 2023 | 60.05 | 60.37 | 56.55 | 57.29 | 1,004,666 | -3.14(-5.19%) |
Feb 28, 2023 | 60.94 | 61.20 | 59.72 | 60.42 | 617,553 | -0.88(-1.44%) |
Feb 27, 2023 | 61.72 | 62.32 | 60.97 | 61.30 | 284,183 | -0.12(-0.19%) |
Feb 24, 2023 | 61.19 | 61.49 | 60.62 | 61.42 | 237,439 | -0.54(-0.87%) |
Feb 23, 2023 | 61.73 | 62.43 | 61.72 | 61.96 | 331,602 | +0.50(+0.81%) |
Feb 22, 2023 | 61.33 | 62.45 | 61.29 | 61.46 | 338,006 | +0.25(+0.41%) |
Feb 21, 2023 | 62.09 | 62.09 | 61.06 | 61.21 | 267,236 | -1.22(-1.95%) |
Feb 17, 2023 | 61.87 | 62.82 | 61.24 | 62.43 | 636,281 | +0.71(+1.15%) |
Feb 16, 2023 | 61.48 | 62.28 | 60.89 | 61.72 | 324,860 | -0.59(-0.95%) |
Feb 15, 2023 | 61.23 | 62.34 | 60.43 | 62.31 | 352,652 | +0.85(+1.39%) |
Feb 14, 2023 | 62.99 | 63.18 | 61.44 | 61.46 | 353,652 | -1.96(-3.08%) |
Feb 13, 2023 | 62.85 | 63.43 | 62.14 | 63.41 | 385,987 | +0.54(+0.86%) |
Feb 10, 2023 | 61.49 | 62.92 | 61.49 | 62.87 | 285,261 | +1.18(+1.91%) |
Feb 09, 2023 | 62.43 | 62.92 | 61.49 | 61.69 | 388,758 | -0.74(-1.19%) |
Feb 08, 2023 | 62.94 | 63.46 | 62.33 | 62.44 | 335,574 | -1.18(-1.85%) |
Feb 07, 2023 | 63.15 | 63.84 | 62.24 | 63.61 | 335,120 | -0.05(-0.07%) |
Feb 06, 2023 | 62.97 | 63.78 | 62.37 | 63.66 | 241,484 | +0.47(+0.74%) |
Feb 03, 2023 | 63.29 | 63.66 | 62.12 | 63.20 | 223,370 | -0.19(-0.30%) |
Feb 02, 2023 | 63.97 | 64.63 | 63.08 | 63.39 | 290,055 | -0.37(-0.58%) |
Feb 01, 2023 | 63.13 | 64.32 | 61.94 | 63.76 | 340,120 | +0.17(+0.27%) |
Jan 31, 2023 | 62.85 | 63.60 | 62.19 | 63.59 | 779,999 | +1.03(+1.64%) |
Jan 30, 2023 | 62.46 | 62.90 | 62.12 | 62.56 | 442,738 | -0.14(-0.23%) |
Jan 27, 2023 | 63.00 | 63.48 | 62.38 | 62.70 | 320,028 | -0.22(-0.35%) |
Jan 26, 2023 | 63.69 | 63.89 | 62.40 | 62.92 | 178,713 | -0.80(-1.25%) |
Jan 25, 2023 | 62.75 | 64.17 | 62.75 | 63.72 | 210,114 | +0.68(+1.09%) |
Jan 24, 2023 | 63.19 | 63.19 | 62.06 | 63.03 | 216,869 | -0.17(-0.27%) |
Jan 23, 2023 | 62.79 | 63.90 | 62.46 | 63.20 | 216,639 | +0.36(+0.57%) |
Jan 20, 2023 | 63.20 | 63.20 | 60.93 | 62.84 | 1,021,762 | -0.06(-0.09%) |
Jan 19, 2023 | 62.00 | 62.93 | 61.80 | 62.90 | 359,333 | +0.50(+0.81%) |
Jan 18, 2023 | 63.20 | 63.50 | 62.06 | 62.40 | 291,281 | -0.41(-0.65%) |
Jan 17, 2023 | 62.72 | 63.03 | 62.26 | 62.81 | 376,997 | +0.09(+0.15%) |
Jan 13, 2023 | 63.31 | 63.31 | 62.38 | 62.71 | 362,523 | -0.60(-0.95%) |
Jan 12, 2023 | 63.12 | 63.64 | 62.80 | 63.31 | 393,480 | +0.66(+1.05%) |
Jan 11, 2023 | 62.26 | 62.96 | 62.08 | 62.65 | 1,097,618 | +0.16(+0.26%) |
Jan 10, 2023 | 61.45 | 62.54 | 61.45 | 62.49 | 300,869 | +0.90(+1.47%) |
Jan 09, 2023 | 61.43 | 62.53 | 61.35 | 61.59 | 414,318 | -0.32(-0.52%) |
Jan 06, 2023 | 60.09 | 62.07 | 60.06 | 61.91 | 512,482 | +2.19(+3.66%) |
Jan 05, 2023 | 60.88 | 61.43 | 59.27 | 59.73 | 389,262 | -1.43(-2.33%) |
Jan 04, 2023 | 59.23 | 61.28 | 59.12 | 61.15 | 576,340 | +2.46(+4.19%) |