Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 57.97 | 59.47 | 57.97 | 59.42 | 1,524,487 | +1.82(+3.16%) |
Mar 30, 2023 | 57.17 | 58.14 | 56.98 | 57.60 | 1,535,602 | +1.54(+2.75%) |
Mar 29, 2023 | 55.76 | 56.16 | 55.11 | 56.06 | 1,068,021 | +1.10(+2.00%) |
Mar 28, 2023 | 55.05 | 56.10 | 54.68 | 54.96 | 1,574,164 | -0.21(-0.38%) |
Mar 27, 2023 | 55.58 | 55.92 | 54.56 | 55.17 | 1,461,960 | +0.68(+1.25%) |
Mar 24, 2023 | 54.06 | 54.86 | 53.12 | 54.49 | 994,151 | -0.67(-1.21%) |
Mar 23, 2023 | 56.45 | 56.82 | 54.05 | 55.16 | 1,104,069 | -1.20(-2.13%) |
Mar 22, 2023 | 57.80 | 58.64 | 56.33 | 56.36 | 1,020,476 | -1.62(-2.79%) |
Mar 21, 2023 | 57.92 | 58.86 | 56.86 | 57.98 | 1,263,716 | +1.26(+2.22%) |
Mar 20, 2023 | 55.41 | 57.45 | 55.21 | 56.72 | 1,319,640 | +1.66(+3.01%) |
Mar 17, 2023 | 56.42 | 56.42 | 54.85 | 55.06 | 2,064,389 | -1.82(-3.20%) |
Mar 16, 2023 | 53.24 | 57.64 | 53.01 | 56.88 | 2,330,922 | +2.65(+4.89%) |
Mar 15, 2023 | 52.63 | 54.53 | 51.79 | 54.23 | 2,308,050 | +0.19(+0.35%) |
Mar 14, 2023 | 52.56 | 55.27 | 52.56 | 54.04 | 2,077,772 | +2.53(+4.91%) |
Mar 13, 2023 | 51.35 | 52.25 | 49.76 | 51.51 | 1,765,848 | -1.07(-2.03%) |
Mar 10, 2023 | 54.57 | 54.57 | 51.83 | 52.58 | 1,719,668 | -2.35(-4.28%) |
Mar 09, 2023 | 57.93 | 58.15 | 54.77 | 54.93 | 1,508,380 | -2.67(-4.64%) |
Mar 08, 2023 | 56.81 | 58.17 | 56.45 | 57.60 | 942,110 | +0.48(+0.84%) |
Mar 07, 2023 | 59.80 | 60.33 | 56.93 | 57.12 | 1,752,665 | -2.70(-4.51%) |
Mar 06, 2023 | 60.98 | 61.27 | 59.50 | 59.82 | 1,246,670 | -1.38(-2.25%) |
Mar 03, 2023 | 59.64 | 61.60 | 59.36 | 61.20 | 1,418,043 | +2.42(+4.12%) |
Mar 02, 2023 | 59.04 | 59.33 | 57.73 | 58.78 | 1,115,322 | -0.77(-1.29%) |
Mar 01, 2023 | 58.12 | 59.64 | 57.20 | 59.55 | 2,425,980 | +1.02(+1.74%) |
Feb 28, 2023 | 57.54 | 58.75 | 57.30 | 58.53 | 1,344,987 | -0.02(-0.03%) |
Feb 27, 2023 | 59.93 | 60.16 | 58.34 | 58.55 | 1,304,026 | -0.74(-1.25%) |
Feb 24, 2023 | 59.31 | 59.66 | 58.05 | 59.29 | 1,224,487 | -1.33(-2.19%) |
Feb 23, 2023 | 59.71 | 60.67 | 59.23 | 60.62 | 1,335,005 | +1.23(+2.07%) |
Feb 22, 2023 | 59.94 | 60.54 | 58.92 | 59.39 | 1,441,187 | -0.30(-0.50%) |
Feb 21, 2023 | 61.13 | 61.23 | 59.42 | 59.69 | 975,884 | -1.67(-2.72%) |
Feb 17, 2023 | 61.21 | 61.80 | 60.82 | 61.36 | 1,280,294 | +0.03(+0.05%) |
Feb 16, 2023 | 61.06 | 62.45 | 60.94 | 61.33 | 1,299,095 | -0.38(-0.62%) |
Feb 15, 2023 | 61.03 | 62.29 | 60.81 | 61.71 | 1,852,868 | -0.14(-0.23%) |
Feb 14, 2023 | 60.14 | 62.45 | 59.95 | 61.85 | 2,495,852 | +1.78(+2.96%) |
Feb 13, 2023 | 58.49 | 60.37 | 58.13 | 60.07 | 1,607,848 | +1.42(+2.42%) |
Feb 10, 2023 | 56.58 | 59.79 | 56.50 | 58.65 | 2,458,918 | +2.15(+3.81%) |
Feb 09, 2023 | 56.33 | 57.15 | 54.64 | 56.50 | 4,364,376 | +2.13(+3.92%) |
Feb 08, 2023 | 54.22 | 54.86 | 53.62 | 54.37 | 2,308,684 | -0.17(-0.31%) |
Feb 07, 2023 | 54.70 | 55.41 | 53.25 | 54.54 | 1,924,254 | -0.57(-1.03%) |
Feb 06, 2023 | 56.46 | 57.00 | 54.87 | 55.11 | 1,834,030 | -1.84(-3.23%) |
Feb 03, 2023 | 57.40 | 58.15 | 56.71 | 56.95 | 1,029,092 | -0.91(-1.57%) |
Feb 02, 2023 | 57.12 | 58.12 | 56.82 | 57.86 | 1,602,151 | +1.10(+1.94%) |
Feb 01, 2023 | 54.39 | 57.37 | 54.39 | 56.76 | 2,253,164 | +1.91(+3.48%) |
Jan 31, 2023 | 53.51 | 54.99 | 53.03 | 54.85 | 2,002,111 | +2.10(+3.98%) |
Jan 30, 2023 | 52.50 | 53.03 | 51.69 | 52.75 | 1,316,826 | -0.04(-0.08%) |
Jan 27, 2023 | 50.09 | 53.10 | 49.95 | 52.79 | 2,311,143 | +1.13(+2.19%) |
Jan 26, 2023 | 50.83 | 51.68 | 49.97 | 51.66 | 1,333,727 | +1.10(+2.18%) |
Jan 25, 2023 | 49.96 | 50.78 | 49.61 | 50.56 | 1,138,511 | +0.31(+0.62%) |
Jan 24, 2023 | 51.40 | 51.72 | 50.17 | 50.25 | 955,959 | -1.25(-2.43%) |
Jan 23, 2023 | 51.68 | 52.20 | 50.55 | 51.50 | 1,379,669 | -0.04(-0.08%) |
Jan 20, 2023 | 52.03 | 52.28 | 50.91 | 51.54 | 1,976,338 | -0.22(-0.43%) |
Jan 19, 2023 | 52.24 | 52.51 | 49.95 | 51.76 | 2,497,052 | -1.66(-3.11%) |
Jan 18, 2023 | 53.34 | 55.11 | 53.20 | 53.42 | 1,474,499 | +0.37(+0.70%) |
Jan 17, 2023 | 51.42 | 53.53 | 51.42 | 53.05 | 1,908,440 | +1.32(+2.55%) |
Jan 13, 2023 | 50.64 | 51.92 | 50.12 | 51.73 | 954,649 | +0.58(+1.13%) |
Jan 12, 2023 | 51.64 | 51.64 | 50.51 | 51.15 | 1,055,620 | -0.01(-0.02%) |
Jan 11, 2023 | 52.64 | 52.64 | 50.69 | 51.16 | 1,477,771 | -1.19(-2.27%) |
Jan 10, 2023 | 51.47 | 52.36 | 51.47 | 52.35 | 840,454 | +0.51(+0.98%) |
Jan 09, 2023 | 52.50 | 52.66 | 51.70 | 51.84 | 1,118,848 | -0.22(-0.42%) |
Jan 06, 2023 | 51.95 | 52.45 | 51.52 | 52.06 | 1,243,468 | +0.63(+1.22%) |
Jan 05, 2023 | 50.45 | 51.69 | 50.04 | 51.43 | 1,509,700 | +0.38(+0.74%) |
Jan 04, 2023 | 49.41 | 51.11 | 49.19 | 51.05 | 2,357,194 | +2.07(+4.23%) |