Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 55.40 | 56.34 | 55.23 | 56.22 | 120,186 | +1.03(+1.86%) |
Mar 30, 2023 | 54.96 | 55.33 | 54.65 | 55.19 | 67,691 | +0.36(+0.66%) |
Mar 29, 2023 | 54.81 | 54.95 | 54.56 | 54.83 | 77,360 | +0.32(+0.59%) |
Mar 28, 2023 | 54.10 | 54.57 | 54.03 | 54.51 | 61,773 | +0.39(+0.72%) |
Mar 27, 2023 | 54.31 | 54.31 | 53.65 | 54.12 | 77,411 | +0.21(+0.38%) |
Mar 24, 2023 | 53.05 | 54.27 | 52.85 | 53.91 | 119,841 | +0.71(+1.34%) |
Mar 23, 2023 | 53.49 | 53.90 | 52.74 | 53.20 | 94,759 | -0.22(-0.40%) |
Mar 22, 2023 | 54.14 | 54.45 | 53.37 | 53.41 | 113,077 | -0.72(-1.34%) |
Mar 21, 2023 | 54.83 | 55.46 | 54.02 | 54.14 | 134,770 | +0.04(+0.07%) |
Mar 20, 2023 | 53.52 | 54.64 | 53.52 | 54.10 | 136,488 | +0.92(+1.73%) |
Mar 17, 2023 | 54.18 | 54.18 | 52.99 | 53.18 | 636,259 | -1.12(-2.06%) |
Mar 16, 2023 | 53.23 | 54.42 | 52.66 | 54.29 | 126,252 | +0.64(+1.19%) |
Mar 15, 2023 | 53.72 | 54.27 | 53.05 | 53.66 | 180,263 | -0.79(-1.46%) |
Mar 14, 2023 | 54.76 | 55.29 | 54.05 | 54.45 | 160,537 | +0.51(+0.94%) |
Mar 13, 2023 | 54.13 | 54.37 | 53.18 | 53.94 | 191,735 | -0.95(-1.73%) |
Mar 10, 2023 | 54.51 | 55.47 | 54.48 | 54.89 | 122,206 | +0.29(+0.54%) |
Mar 09, 2023 | 54.72 | 54.91 | 54.37 | 54.60 | 93,982 | -0.15(-0.27%) |
Mar 08, 2023 | 54.98 | 55.14 | 54.30 | 54.74 | 84,083 | -0.32(-0.58%) |
Mar 07, 2023 | 54.51 | 55.33 | 54.51 | 55.06 | 93,984 | +0.42(+0.76%) |
Mar 06, 2023 | 56.73 | 56.73 | 54.40 | 54.65 | 131,965 | -1.76(-3.12%) |
Mar 03, 2023 | 56.20 | 56.76 | 55.59 | 56.40 | 107,665 | +0.41(+0.73%) |
Mar 02, 2023 | 55.91 | 56.40 | 55.86 | 56.00 | 161,725 | -0.41(-0.72%) |
Mar 01, 2023 | 56.45 | 56.98 | 56.15 | 56.40 | 111,575 | -0.20(-0.36%) |
Feb 28, 2023 | 56.37 | 56.90 | 56.05 | 56.61 | 129,318 | -0.11(-0.19%) |
Feb 27, 2023 | 57.81 | 57.88 | 56.23 | 56.71 | 150,032 | -1.03(-1.78%) |
Feb 24, 2023 | 58.38 | 58.74 | 57.26 | 57.74 | 127,813 | -1.07(-1.82%) |
Feb 23, 2023 | 57.32 | 59.59 | 56.59 | 58.81 | 366,168 | +4.30(+7.90%) |
Feb 22, 2023 | 54.62 | 55.19 | 53.96 | 54.51 | 139,900 | -0.01(-0.02%) |
Feb 21, 2023 | 55.35 | 55.45 | 54.52 | 54.52 | 143,799 | -1.29(-2.32%) |
Feb 17, 2023 | 55.40 | 56.03 | 55.34 | 55.81 | 92,849 | +0.61(+1.11%) |
Feb 16, 2023 | 55.37 | 55.90 | 55.00 | 55.20 | 90,299 | -0.79(-1.41%) |
Feb 15, 2023 | 54.79 | 56.01 | 54.79 | 55.99 | 93,245 | +0.96(+1.75%) |
Feb 14, 2023 | 54.99 | 55.40 | 54.61 | 55.02 | 61,010 | -0.09(-0.16%) |
Feb 13, 2023 | 54.00 | 55.24 | 54.00 | 55.11 | 71,172 | +1.04(+1.92%) |
Feb 10, 2023 | 54.08 | 54.31 | 53.58 | 54.07 | 74,828 | +0.15(+0.27%) |
Feb 09, 2023 | 55.00 | 55.34 | 53.88 | 53.93 | 80,226 | -0.87(-1.60%) |
Feb 08, 2023 | 55.13 | 55.37 | 54.66 | 54.80 | 69,438 | -0.73(-1.31%) |
Feb 07, 2023 | 54.62 | 55.56 | 54.12 | 55.53 | 91,463 | +0.56(+1.02%) |
Feb 06, 2023 | 55.53 | 55.73 | 54.63 | 54.97 | 145,583 | -0.72(-1.29%) |
Feb 03, 2023 | 55.58 | 56.41 | 55.53 | 55.69 | 103,443 | -0.24(-0.43%) |
Feb 02, 2023 | 55.56 | 56.49 | 55.42 | 55.93 | 112,902 | +0.28(+0.51%) |
Feb 01, 2023 | 55.28 | 56.22 | 54.68 | 55.65 | 121,662 | +0.37(+0.67%) |
Jan 31, 2023 | 54.17 | 55.29 | 54.17 | 55.28 | 145,712 | +1.30(+2.41%) |
Jan 30, 2023 | 54.22 | 54.51 | 53.92 | 53.98 | 69,200 | -0.26(-0.48%) |
Jan 27, 2023 | 53.97 | 54.38 | 53.69 | 54.24 | 84,661 | +0.36(+0.67%) |
Jan 26, 2023 | 54.04 | 54.21 | 53.47 | 53.88 | 89,518 | +0.13(+0.23%) |
Jan 25, 2023 | 52.93 | 53.86 | 52.68 | 53.75 | 82,886 | +0.83(+1.56%) |
Jan 24, 2023 | 53.05 | 53.12 | 52.37 | 52.93 | 59,954 | +0.16(+0.29%) |
Jan 23, 2023 | 52.65 | 53.20 | 52.36 | 52.77 | 83,118 | +0.09(+0.17%) |
Jan 20, 2023 | 52.30 | 52.71 | 51.96 | 52.68 | 69,087 | +0.64(+1.23%) |
Jan 19, 2023 | 52.44 | 52.44 | 51.60 | 52.04 | 77,356 | -0.40(-0.76%) |
Jan 18, 2023 | 52.62 | 53.25 | 52.39 | 52.44 | 107,273 | -0.25(-0.48%) |
Jan 17, 2023 | 53.54 | 54.00 | 52.69 | 52.69 | 92,261 | -0.94(-1.76%) |
Jan 13, 2023 | 52.68 | 53.64 | 52.52 | 53.64 | 104,958 | +0.55(+1.04%) |
Jan 12, 2023 | 53.16 | 53.65 | 52.95 | 53.08 | 91,533 | +0.12(+0.22%) |
Jan 11, 2023 | 51.93 | 53.03 | 51.93 | 52.96 | 114,915 | +1.08(+2.08%) |
Jan 10, 2023 | 51.54 | 52.07 | 51.18 | 51.89 | 110,742 | +0.45(+0.87%) |
Jan 09, 2023 | 51.48 | 52.04 | 51.23 | 51.44 | 127,107 | +0.31(+0.61%) |
Jan 06, 2023 | 50.55 | 51.18 | 50.00 | 51.13 | 172,051 | +0.83(+1.64%) |
Jan 05, 2023 | 50.60 | 50.60 | 49.98 | 50.30 | 186,728 | -0.21(-0.42%) |
Jan 04, 2023 | 50.61 | 50.61 | 49.90 | 50.52 | 155,904 | -0.02(-0.04%) |