Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 56.93 | 58.15 | 56.58 | 57.35 | 1,738,767 | +0.86(+1.52%) |
Mar 30, 2023 | 54.63 | 56.81 | 54.60 | 56.50 | 1,871,889 | +1.90(+3.49%) |
Mar 29, 2023 | 53.58 | 57.06 | 52.32 | 54.59 | 3,589,374 | +3.48(+6.80%) |
Mar 28, 2023 | 52.06 | 52.50 | 50.98 | 51.12 | 1,238,934 | -0.94(-1.81%) |
Mar 27, 2023 | 51.70 | 52.33 | 51.69 | 52.06 | 817,526 | +0.76(+1.49%) |
Mar 24, 2023 | 50.86 | 51.77 | 50.70 | 51.30 | 768,522 | +0.57(+1.11%) |
Mar 23, 2023 | 51.06 | 51.32 | 50.63 | 50.73 | 824,950 | -0.07(-0.13%) |
Mar 22, 2023 | 51.15 | 52.04 | 50.80 | 50.80 | 889,035 | -0.42(-0.83%) |
Mar 21, 2023 | 51.96 | 52.28 | 50.80 | 51.22 | 823,270 | -0.36(-0.69%) |
Mar 20, 2023 | 51.73 | 52.65 | 51.50 | 51.58 | 874,570 | +0.25(+0.50%) |
Mar 17, 2023 | 51.80 | 51.91 | 51.09 | 51.32 | 1,629,068 | -0.34(-0.66%) |
Mar 16, 2023 | 51.36 | 52.06 | 51.23 | 51.66 | 717,738 | +0.06(+0.11%) |
Mar 15, 2023 | 51.57 | 52.23 | 51.16 | 51.61 | 754,817 | -0.45(-0.87%) |
Mar 14, 2023 | 51.97 | 52.48 | 51.51 | 52.06 | 694,416 | +0.55(+1.06%) |
Mar 13, 2023 | 52.50 | 53.31 | 51.22 | 51.51 | 769,500 | -1.31(-2.48%) |
Mar 10, 2023 | 52.60 | 53.34 | 52.20 | 52.82 | 651,617 | +0.22(+0.41%) |
Mar 09, 2023 | 52.47 | 53.24 | 51.94 | 52.61 | 615,879 | -0.02(-0.04%) |
Mar 08, 2023 | 52.99 | 53.20 | 51.94 | 52.62 | 524,383 | -0.37(-0.69%) |
Mar 07, 2023 | 53.55 | 53.55 | 52.45 | 52.99 | 714,714 | -0.42(-0.79%) |
Mar 06, 2023 | 53.60 | 53.74 | 52.50 | 53.42 | 713,134 | -0.28(-0.53%) |
Mar 03, 2023 | 54.02 | 54.05 | 53.31 | 53.70 | 544,889 | -0.36(-0.66%) |
Mar 02, 2023 | 53.89 | 54.62 | 53.39 | 54.06 | 558,696 | +0.33(+0.61%) |
Mar 01, 2023 | 53.58 | 53.97 | 52.38 | 53.73 | 750,097 | +0.23(+0.42%) |
Feb 28, 2023 | 54.80 | 55.02 | 53.33 | 53.50 | 1,059,682 | -1.22(-2.22%) |
Feb 27, 2023 | 55.04 | 55.60 | 54.53 | 54.72 | 556,437 | -0.28(-0.51%) |
Feb 24, 2023 | 55.91 | 56.30 | 54.72 | 55.00 | 774,007 | -0.95(-1.70%) |
Feb 23, 2023 | 56.10 | 57.24 | 55.62 | 55.95 | 675,829 | -0.08(-0.15%) |
Feb 22, 2023 | 56.04 | 56.51 | 55.61 | 56.03 | 549,760 | -0.01(-0.02%) |
Feb 21, 2023 | 57.82 | 58.17 | 55.55 | 56.04 | 912,951 | -1.75(-3.03%) |
Feb 17, 2023 | 55.39 | 58.23 | 55.20 | 57.80 | 1,692,860 | +2.75(+5.00%) |
Feb 16, 2023 | 53.24 | 55.34 | 52.81 | 55.04 | 1,564,476 | +1.72(+3.23%) |
Feb 15, 2023 | 51.94 | 53.37 | 51.39 | 53.32 | 742,345 | +1.55(+3.00%) |
Feb 14, 2023 | 51.18 | 51.88 | 50.75 | 51.77 | 718,534 | +0.58(+1.14%) |
Feb 13, 2023 | 50.82 | 51.61 | 50.53 | 51.18 | 596,322 | +0.68(+1.34%) |
Feb 10, 2023 | 50.18 | 50.51 | 49.74 | 50.50 | 595,242 | +0.46(+0.92%) |
Feb 09, 2023 | 50.67 | 50.67 | 49.46 | 50.04 | 717,777 | -0.24(-0.49%) |
Feb 08, 2023 | 51.02 | 51.15 | 50.01 | 50.29 | 600,696 | -0.81(-1.59%) |
Feb 07, 2023 | 51.30 | 51.40 | 50.22 | 51.10 | 721,310 | -0.43(-0.84%) |
Feb 06, 2023 | 51.70 | 52.02 | 51.05 | 51.53 | 645,847 | +0.23(+0.44%) |
Feb 03, 2023 | 51.79 | 52.08 | 51.26 | 51.31 | 905,146 | -0.25(-0.49%) |
Feb 02, 2023 | 53.52 | 53.56 | 51.29 | 51.56 | 1,031,131 | -2.29(-4.25%) |
Feb 01, 2023 | 54.10 | 54.80 | 53.80 | 53.85 | 925,151 | -0.05(-0.09%) |
Jan 31, 2023 | 53.19 | 53.94 | 53.08 | 53.90 | 835,327 | +1.01(+1.91%) |
Jan 30, 2023 | 52.47 | 53.56 | 52.16 | 52.89 | 1,152,047 | +1.05(+2.04%) |
Jan 27, 2023 | 51.79 | 52.01 | 50.89 | 51.83 | 762,017 | +0.23(+0.44%) |
Jan 26, 2023 | 50.85 | 51.79 | 50.31 | 51.61 | 739,710 | +0.75(+1.48%) |
Jan 25, 2023 | 50.76 | 50.95 | 49.74 | 50.85 | 938,494 | +0.24(+0.48%) |
Jan 24, 2023 | 50.58 | 51.36 | 49.93 | 50.61 | 891,360 | +0.15(+0.30%) |
Jan 23, 2023 | 50.25 | 51.18 | 50.18 | 50.46 | 1,177,645 | +0.23(+0.46%) |
Jan 20, 2023 | 51.58 | 51.84 | 49.73 | 50.23 | 1,154,817 | -0.96(-1.88%) |
Jan 19, 2023 | 51.03 | 51.80 | 50.63 | 51.19 | 892,459 | +0.35(+0.69%) |
Jan 18, 2023 | 51.89 | 51.96 | 50.46 | 50.84 | 935,116 | -0.94(-1.81%) |
Jan 17, 2023 | 50.12 | 51.81 | 50.10 | 51.78 | 893,571 | +2.08(+4.18%) |
Jan 13, 2023 | 50.19 | 50.78 | 49.59 | 49.70 | 613,698 | -0.59(-1.17%) |
Jan 12, 2023 | 48.54 | 50.42 | 48.01 | 50.29 | 1,256,447 | +2.06(+4.27%) |
Jan 11, 2023 | 49.46 | 49.67 | 47.98 | 48.23 | 1,175,668 | -1.02(-2.07%) |
Jan 10, 2023 | 48.80 | 49.89 | 48.43 | 49.25 | 1,093,037 | +0.87(+1.80%) |
Jan 09, 2023 | 50.80 | 51.33 | 48.12 | 48.38 | 1,749,858 | -2.10(-4.17%) |
Jan 06, 2023 | 51.50 | 51.88 | 50.10 | 50.48 | 1,117,548 | -0.84(-1.63%) |
Jan 05, 2023 | 52.55 | 53.07 | 51.14 | 51.32 | 1,315,569 | -1.26(-2.39%) |
Jan 04, 2023 | 50.99 | 53.08 | 50.82 | 52.58 | 1,509,868 | +1.60(+3.14%) |