Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 53.36 | 53.90 | 53.36 | 53.87 | 554,599 | +0.67(+1.25%) |
Mar 30, 2023 | 53.28 | 53.33 | 52.95 | 53.20 | 443,961 | +0.28(+0.54%) |
Mar 29, 2023 | 52.65 | 52.96 | 52.58 | 52.92 | 3,818,137 | +0.74(+1.41%) |
Mar 28, 2023 | 52.10 | 52.34 | 51.97 | 52.18 | 267,226 | -0.01(-0.02%) |
Mar 27, 2023 | 52.23 | 52.41 | 51.97 | 52.19 | 592,599 | +0.36(+0.70%) |
Mar 24, 2023 | 51.26 | 51.83 | 50.92 | 51.83 | 526,490 | +0.34(+0.67%) |
Mar 23, 2023 | 51.88 | 52.34 | 51.14 | 51.48 | 350,635 | -0.08(-0.15%) |
Mar 22, 2023 | 52.55 | 52.86 | 51.56 | 51.56 | 366,084 | -1.00(-1.91%) |
Mar 21, 2023 | 52.43 | 52.64 | 52.29 | 52.56 | 348,441 | +0.71(+1.37%) |
Mar 20, 2023 | 51.42 | 52.00 | 51.42 | 51.85 | 351,153 | +0.56(+1.08%) |
Mar 17, 2023 | 51.92 | 51.92 | 51.10 | 51.30 | 217,911 | -0.75(-1.44%) |
Mar 16, 2023 | 50.98 | 52.14 | 50.85 | 52.05 | 474,499 | +0.66(+1.29%) |
Mar 15, 2023 | 51.19 | 51.38 | 50.66 | 51.38 | 578,393 | -0.61(-1.16%) |
Mar 14, 2023 | 52.07 | 52.39 | 51.44 | 51.99 | 424,105 | +0.65(+1.27%) |
Mar 13, 2023 | 51.20 | 52.01 | 50.89 | 51.33 | 1,105,871 | -0.51(-0.98%) |
Mar 10, 2023 | 52.41 | 52.75 | 51.57 | 51.84 | 586,606 | -0.68(-1.30%) |
Mar 09, 2023 | 53.69 | 53.86 | 52.42 | 52.53 | 325,640 | -1.05(-1.97%) |
Mar 08, 2023 | 53.60 | 53.77 | 53.30 | 53.58 | 314,662 | -0.06(-0.11%) |
Mar 07, 2023 | 54.49 | 54.49 | 53.52 | 53.64 | 419,603 | -0.86(-1.58%) |
Mar 06, 2023 | 54.61 | 54.83 | 54.42 | 54.50 | 271,996 | -0.06(-0.11%) |
Mar 03, 2023 | 54.06 | 54.60 | 53.91 | 54.56 | 354,666 | +0.71(+1.32%) |
Mar 02, 2023 | 53.29 | 53.94 | 53.19 | 53.84 | 291,681 | +0.33(+0.62%) |
Mar 01, 2023 | 53.48 | 53.69 | 53.32 | 53.51 | 408,435 | -0.04(-0.07%) |
Feb 28, 2023 | 53.77 | 53.91 | 53.55 | 53.55 | 275,741 | -0.25(-0.47%) |
Feb 27, 2023 | 54.12 | 54.30 | 53.68 | 53.80 | 328,810 | +0.11(+0.20%) |
Feb 24, 2023 | 53.53 | 53.80 | 53.30 | 53.70 | 402,662 | -0.37(-0.69%) |
Feb 23, 2023 | 54.20 | 54.34 | 53.56 | 54.07 | 310,824 | +0.12(+0.22%) |
Feb 22, 2023 | 54.07 | 54.27 | 53.76 | 53.95 | 372,086 | -0.12(-0.22%) |
Feb 21, 2023 | 54.59 | 54.73 | 53.98 | 54.07 | 404,039 | -1.08(-1.96%) |
Feb 17, 2023 | 55.02 | 55.18 | 54.73 | 55.15 | 286,936 | -0.08(-0.14%) |
Feb 16, 2023 | 55.23 | 55.74 | 55.14 | 55.23 | 259,760 | -0.54(-0.96%) |
Feb 15, 2023 | 55.32 | 55.78 | 55.23 | 55.77 | 326,653 | +0.12(+0.21%) |
Feb 14, 2023 | 55.61 | 55.97 | 55.19 | 55.65 | 272,470 | -0.11(-0.19%) |
Feb 13, 2023 | 55.16 | 55.77 | 55.15 | 55.76 | 389,983 | +0.62(+1.13%) |
Feb 10, 2023 | 54.71 | 55.20 | 54.67 | 55.13 | 276,461 | +0.37(+0.68%) |
Feb 09, 2023 | 55.67 | 55.74 | 54.66 | 54.76 | 314,502 | -0.58(-1.04%) |
Feb 08, 2023 | 55.58 | 55.72 | 55.25 | 55.34 | 257,401 | -0.55(-0.98%) |
Feb 07, 2023 | 55.19 | 56.02 | 55.00 | 55.88 | 257,969 | +0.52(+0.93%) |
Feb 06, 2023 | 55.35 | 55.45 | 55.05 | 55.37 | 325,462 | -0.32(-0.58%) |
Feb 03, 2023 | 55.70 | 56.13 | 55.54 | 55.69 | 752,704 | -0.48(-0.85%) |
Feb 02, 2023 | 56.00 | 56.31 | 55.67 | 56.17 | 356,352 | +0.54(+0.97%) |
Feb 01, 2023 | 55.04 | 56.04 | 54.71 | 55.63 | 494,935 | +0.31(+0.56%) |
Jan 31, 2023 | 54.61 | 55.32 | 54.52 | 55.32 | 623,440 | +0.82(+1.50%) |
Jan 30, 2023 | 54.70 | 55.02 | 54.48 | 54.50 | 334,776 | -0.55(-0.99%) |
Jan 27, 2023 | 54.90 | 55.30 | 54.85 | 55.04 | 266,443 | -0.01(-0.02%) |
Jan 26, 2023 | 54.83 | 55.08 | 54.51 | 55.05 | 285,137 | +0.46(+0.84%) |
Jan 25, 2023 | 54.01 | 54.62 | 53.83 | 54.59 | 360,063 | +0.19(+0.34%) |
Jan 24, 2023 | 54.23 | 54.54 | 53.87 | 54.41 | 322,117 | -0.02(-0.04%) |
Jan 23, 2023 | 53.96 | 54.71 | 53.92 | 54.43 | 398,290 | +0.54(+1.00%) |
Jan 20, 2023 | 53.21 | 53.90 | 52.96 | 53.89 | 332,767 | +0.83(+1.56%) |
Jan 19, 2023 | 53.09 | 53.34 | 52.82 | 53.06 | 340,706 | -0.38(-0.71%) |
Jan 18, 2023 | 54.46 | 54.54 | 53.40 | 53.44 | 410,132 | -0.88(-1.62%) |
Jan 17, 2023 | 54.52 | 54.69 | 54.28 | 54.32 | 346,311 | -0.27(-0.50%) |
Jan 13, 2023 | 53.95 | 54.66 | 53.95 | 54.59 | 308,597 | +0.19(+0.34%) |
Jan 12, 2023 | 54.35 | 54.62 | 53.96 | 54.41 | 347,215 | +0.22(+0.41%) |
Jan 11, 2023 | 53.83 | 54.22 | 53.73 | 54.18 | 308,127 | +0.49(+0.91%) |
Jan 10, 2023 | 53.29 | 53.70 | 53.08 | 53.70 | 361,812 | +0.43(+0.81%) |
Jan 09, 2023 | 53.69 | 54.04 | 53.27 | 53.27 | 359,273 | -0.22(-0.42%) |
Jan 06, 2023 | 52.75 | 53.65 | 52.57 | 53.49 | 255,877 | +1.14(+2.18%) |
Jan 05, 2023 | 52.41 | 52.55 | 52.14 | 52.35 | 321,840 | -0.32(-0.61%) |
Jan 04, 2023 | 52.37 | 52.93 | 52.22 | 52.67 | 346,785 | +0.57(+1.09%) |