Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 54.48 | 55.54 | 54.48 | 55.54 | 106,169 | +1.26(+2.32%) |
Mar 30, 2023 | 53.94 | 54.42 | 53.94 | 54.28 | 125,543 | +0.67(+1.25%) |
Mar 29, 2023 | 53.02 | 53.65 | 53.02 | 53.61 | 140,102 | +1.22(+2.33%) |
Mar 28, 2023 | 52.13 | 52.56 | 52.10 | 52.39 | 90,219 | -0.10(-0.19%) |
Mar 27, 2023 | 52.97 | 53.11 | 52.42 | 52.49 | 161,972 | -0.14(-0.27%) |
Mar 24, 2023 | 50.91 | 52.65 | 50.90 | 52.63 | 303,587 | +1.42(+2.77%) |
Mar 23, 2023 | 51.82 | 52.41 | 51.13 | 51.21 | 210,918 | -0.56(-1.08%) |
Mar 22, 2023 | 53.62 | 53.62 | 51.77 | 51.77 | 132,135 | -1.97(-3.67%) |
Mar 21, 2023 | 54.56 | 54.73 | 53.22 | 53.74 | 157,425 | -0.35(-0.65%) |
Mar 20, 2023 | 53.69 | 54.31 | 53.41 | 54.09 | 186,061 | +0.51(+0.95%) |
Mar 17, 2023 | 54.58 | 54.58 | 53.54 | 53.58 | 160,102 | -1.15(-2.10%) |
Mar 16, 2023 | 54.61 | 55.02 | 53.92 | 54.73 | 236,959 | -0.17(-0.31%) |
Mar 15, 2023 | 54.15 | 55.03 | 53.85 | 54.90 | 167,950 | +0.08(+0.15%) |
Mar 14, 2023 | 54.98 | 55.33 | 54.21 | 54.82 | 159,108 | +0.55(+1.01%) |
Mar 13, 2023 | 52.85 | 54.97 | 52.85 | 54.27 | 266,267 | +1.02(+1.92%) |
Mar 10, 2023 | 55.04 | 55.12 | 53.10 | 53.25 | 344,605 | -1.92(-3.48%) |
Mar 09, 2023 | 56.73 | 56.73 | 55.03 | 55.17 | 124,831 | -1.23(-2.18%) |
Mar 08, 2023 | 55.58 | 56.77 | 55.58 | 56.40 | 200,783 | +0.73(+1.31%) |
Mar 07, 2023 | 56.99 | 56.99 | 55.62 | 55.67 | 111,500 | -1.40(-2.45%) |
Mar 06, 2023 | 57.38 | 57.52 | 56.95 | 57.07 | 106,109 | -0.19(-0.33%) |
Mar 03, 2023 | 56.74 | 57.36 | 56.62 | 57.26 | 133,128 | +0.95(+1.69%) |
Mar 02, 2023 | 55.18 | 56.39 | 55.14 | 56.31 | 91,891 | +0.70(+1.26%) |
Mar 01, 2023 | 56.38 | 56.38 | 55.20 | 55.61 | 159,113 | -0.87(-1.54%) |
Feb 28, 2023 | 56.58 | 57.23 | 56.46 | 56.48 | 103,262 | -0.13(-0.23%) |
Feb 27, 2023 | 56.94 | 57.45 | 56.38 | 56.61 | 110,534 | +0.07(+0.12%) |
Feb 24, 2023 | 57.07 | 57.07 | 56.28 | 56.54 | 96,602 | -0.98(-1.70%) |
Feb 23, 2023 | 57.55 | 57.62 | 57.03 | 57.52 | 96,523 | +0.39(+0.68%) |
Feb 22, 2023 | 57.80 | 57.87 | 56.87 | 57.13 | 261,334 | -0.56(-0.97%) |
Feb 21, 2023 | 58.50 | 58.57 | 57.50 | 57.69 | 136,892 | -1.11(-1.89%) |
Feb 17, 2023 | 58.81 | 58.90 | 58.19 | 58.80 | 67,847 | -0.24(-0.41%) |
Feb 16, 2023 | 58.83 | 59.51 | 58.22 | 59.04 | 214,196 | -0.50(-0.84%) |
Feb 15, 2023 | 59.01 | 59.55 | 58.87 | 59.54 | 83,662 | +0.16(+0.27%) |
Feb 14, 2023 | 59.64 | 60.15 | 59.06 | 59.38 | 116,847 | -0.56(-0.93%) |
Feb 13, 2023 | 59.67 | 60.06 | 59.67 | 59.94 | 84,930 | +0.47(+0.79%) |
Feb 10, 2023 | 59.01 | 59.57 | 58.77 | 59.47 | 182,076 | +0.16(+0.27%) |
Feb 09, 2023 | 60.25 | 60.54 | 59.20 | 59.31 | 334,036 | -0.65(-1.08%) |
Feb 08, 2023 | 59.78 | 60.15 | 59.62 | 59.96 | 83,533 | -0.12(-0.20%) |
Feb 07, 2023 | 60.06 | 60.38 | 59.37 | 60.08 | 109,344 | -0.22(-0.36%) |
Feb 06, 2023 | 59.83 | 60.38 | 59.56 | 60.30 | 113,315 | -0.37(-0.61%) |
Feb 03, 2023 | 61.37 | 61.37 | 59.84 | 60.67 | 164,674 | -1.24(-2.00%) |
Feb 02, 2023 | 61.08 | 62.41 | 61.08 | 61.91 | 139,518 | +1.38(+2.28%) |
Feb 01, 2023 | 59.90 | 60.92 | 59.24 | 60.53 | 209,680 | +0.40(+0.67%) |
Jan 31, 2023 | 58.80 | 60.21 | 58.79 | 60.13 | 116,100 | +1.23(+2.09%) |
Jan 30, 2023 | 59.18 | 59.87 | 58.88 | 58.90 | 107,291 | -0.74(-1.24%) |
Jan 27, 2023 | 58.91 | 59.89 | 58.91 | 59.64 | 125,482 | +0.54(+0.91%) |
Jan 26, 2023 | 58.86 | 59.12 | 58.52 | 59.10 | 160,370 | +0.61(+1.04%) |
Jan 25, 2023 | 58.10 | 58.62 | 58.02 | 58.49 | 134,131 | -0.03(-0.05%) |
Jan 24, 2023 | 58.24 | 58.72 | 56.86 | 58.52 | 148,811 | +0.30(+0.52%) |
Jan 23, 2023 | 58.14 | 58.58 | 57.75 | 58.22 | 170,499 | +0.07(+0.12%) |
Jan 20, 2023 | 57.54 | 58.15 | 56.76 | 58.15 | 160,572 | +0.72(+1.25%) |
Jan 19, 2023 | 57.41 | 58.14 | 57.39 | 57.43 | 153,386 | -0.21(-0.36%) |
Jan 18, 2023 | 58.95 | 58.95 | 57.59 | 57.64 | 113,885 | -0.97(-1.66%) |
Jan 17, 2023 | 58.49 | 58.90 | 58.40 | 58.61 | 177,650 | +0.13(+0.22%) |
Jan 13, 2023 | 58.49 | 58.72 | 58.18 | 58.48 | 111,639 | -0.42(-0.71%) |
Jan 12, 2023 | 58.26 | 58.99 | 57.85 | 58.90 | 143,930 | +0.65(+1.12%) |
Jan 11, 2023 | 56.55 | 58.26 | 56.55 | 58.25 | 110,058 | +2.09(+3.72%) |
Jan 10, 2023 | 55.94 | 56.17 | 55.46 | 56.16 | 135,704 | +0.21(+0.38%) |
Jan 09, 2023 | 56.35 | 56.64 | 55.87 | 55.95 | 211,534 | -0.07(-0.12%) |
Jan 06, 2023 | 54.76 | 56.19 | 54.53 | 56.02 | 209,123 | +1.50(+2.75%) |
Jan 05, 2023 | 55.82 | 55.82 | 54.43 | 54.52 | 108,461 | -1.64(-2.92%) |
Jan 04, 2023 | 55.32 | 56.67 | 55.32 | 56.16 | 233,640 | +1.25(+2.28%) |