Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 59.60 | 59.66 | 59.60 | 59.66 | 882 | +0.72(+1.23%) |
Mar 30, 2023 | 58.93 | 58.94 | 58.84 | 58.94 | 1,494 | +0.61(+1.05%) |
Mar 29, 2023 | 58.09 | 58.33 | 58.09 | 58.33 | 2,334 | +0.99(+1.72%) |
Mar 28, 2023 | 57.30 | 57.34 | 57.19 | 57.34 | 572 | -0.29(-0.50%) |
Mar 27, 2023 | 57.54 | 57.63 | 57.54 | 57.63 | 545 | +0.64(+1.12%) |
Mar 24, 2023 | 56.68 | 56.99 | 56.68 | 56.99 | 1,391 | -0.21(-0.37%) |
Mar 23, 2023 | 57.74 | 57.74 | 56.99 | 57.20 | 7,279 | +0.23(+0.41%) |
Mar 22, 2023 | 57.30 | 57.86 | 56.96 | 56.96 | 18,214 | -0.65(-1.13%) |
Mar 21, 2023 | 57.51 | 57.73 | 57.51 | 57.62 | 1,158 | +1.34(+2.37%) |
Mar 20, 2023 | 55.98 | 56.33 | 55.97 | 56.28 | 30,947 | +1.00(+1.80%) |
Mar 17, 2023 | 55.35 | 55.45 | 55.28 | 55.28 | 1,464 | -0.86(-1.53%) |
Mar 16, 2023 | 56.00 | 56.14 | 56.00 | 56.14 | 6,373 | +0.94(+1.70%) |
Mar 15, 2023 | 55.13 | 55.40 | 54.91 | 55.21 | 17,553 | -2.27(-3.94%) |
Mar 14, 2023 | 57.53 | 57.53 | 57.15 | 57.47 | 3,386 | +0.79(+1.40%) |
Mar 13, 2023 | 56.44 | 56.95 | 56.44 | 56.68 | 3,191 | -0.43(-0.75%) |
Mar 10, 2023 | 57.72 | 57.73 | 57.11 | 57.11 | 12,490 | -0.06(-0.10%) |
Mar 09, 2023 | 57.52 | 57.58 | 57.17 | 57.17 | 2,405 | -0.25(-0.44%) |
Mar 08, 2023 | 57.28 | 57.45 | 57.28 | 57.42 | 2,640 | -0.02(-0.03%) |
Mar 07, 2023 | 58.38 | 58.38 | 57.41 | 57.44 | 2,291 | -1.15(-1.96%) |
Mar 06, 2023 | 58.54 | 58.68 | 58.49 | 58.59 | 7,848 | +0.23(+0.40%) |
Mar 03, 2023 | 57.99 | 58.43 | 57.98 | 58.36 | 4,306 | +0.63(+1.10%) |
Mar 02, 2023 | 57.39 | 57.81 | 57.39 | 57.73 | 1,374 | +0.01(+0.02%) |
Mar 01, 2023 | 57.90 | 57.90 | 57.61 | 57.72 | 1,292 | +0.59(+1.03%) |
Feb 28, 2023 | 57.57 | 57.57 | 57.13 | 57.13 | 3,322 | -0.83(-1.43%) |
Feb 27, 2023 | 57.83 | 57.96 | 57.83 | 57.96 | 791 | +0.77(+1.35%) |
Feb 24, 2023 | 57.30 | 57.30 | 57.04 | 57.19 | 2,819 | -0.74(-1.28%) |
Feb 23, 2023 | 57.87 | 57.98 | 57.49 | 57.93 | 2,444 | +0.23(+0.39%) |
Feb 22, 2023 | 57.71 | 57.76 | 57.58 | 57.71 | 1,493 | -0.23(-0.41%) |
Feb 21, 2023 | 58.12 | 58.21 | 57.94 | 57.94 | 5,233 | -0.88(-1.50%) |
Feb 17, 2023 | 58.06 | 58.82 | 58.06 | 58.82 | 1,096 | +0.61(+1.04%) |
Feb 16, 2023 | 58.22 | 58.58 | 58.17 | 58.22 | 767 | -0.54(-0.91%) |
Feb 15, 2023 | 58.45 | 58.75 | 58.45 | 58.75 | 1,908 | +0.21(+0.36%) |
Feb 14, 2023 | 58.34 | 58.54 | 58.29 | 58.54 | 4,516 | +0.21(+0.36%) |
Feb 13, 2023 | 58.16 | 58.35 | 58.16 | 58.33 | 4,363 | +0.50(+0.86%) |
Feb 10, 2023 | 57.53 | 57.84 | 57.53 | 57.83 | 26,974 | -0.25(-0.44%) |
Feb 09, 2023 | 58.68 | 58.68 | 58.09 | 58.09 | 5,512 | -0.03(-0.05%) |
Feb 08, 2023 | 58.49 | 58.49 | 58.06 | 58.12 | 1,401 | -0.41(-0.70%) |
Feb 07, 2023 | 57.97 | 58.53 | 57.92 | 58.53 | 5,949 | +0.67(+1.16%) |
Feb 06, 2023 | 57.92 | 57.92 | 57.86 | 57.86 | 1,168 | -0.64(-1.10%) |
Feb 03, 2023 | 58.19 | 58.73 | 58.19 | 58.50 | 4,089 | -0.48(-0.81%) |
Feb 02, 2023 | 59.01 | 59.21 | 58.86 | 58.98 | 6,548 | +0.16(+0.27%) |
Feb 01, 2023 | 58.37 | 58.97 | 58.37 | 58.82 | 4,856 | +0.80(+1.38%) |
Jan 31, 2023 | 57.35 | 58.02 | 57.35 | 58.02 | 2,400 | +0.37(+0.65%) |
Jan 30, 2023 | 57.71 | 57.71 | 57.64 | 57.65 | 1,032 | -0.23(-0.39%) |
Jan 27, 2023 | 57.95 | 58.17 | 57.87 | 57.87 | 14,823 | -0.14(-0.24%) |
Jan 26, 2023 | 57.70 | 58.01 | 57.65 | 58.01 | 2,481 | +0.09(+0.15%) |
Jan 25, 2023 | 57.50 | 57.92 | 57.50 | 57.92 | 11,944 | +0.47(+0.82%) |
Jan 24, 2023 | 57.39 | 57.53 | 56.99 | 57.45 | 13,467 | +0.15(+0.26%) |
Jan 23, 2023 | 56.88 | 57.31 | 56.88 | 57.31 | 3,407 | +0.42(+0.74%) |
Jan 20, 2023 | 56.68 | 56.89 | 56.64 | 56.89 | 3,492 | +0.10(+0.17%) |
Jan 19, 2023 | 56.72 | 56.81 | 56.53 | 56.79 | 17,034 | -0.31(-0.55%) |
Jan 18, 2023 | 57.81 | 57.81 | 57.04 | 57.10 | 12,593 | +0.24(+0.43%) |
Jan 17, 2023 | 56.74 | 56.92 | 56.74 | 56.86 | 8,293 | +0.11(+0.19%) |
Jan 13, 2023 | 56.02 | 56.75 | 55.90 | 56.75 | 10,995 | +0.64(+1.15%) |
Jan 12, 2023 | 56.06 | 56.38 | 55.85 | 56.10 | 20,538 | -0.46(-0.81%) |
Jan 11, 2023 | 56.04 | 56.56 | 55.72 | 56.56 | 11,400 | +0.01(+0.02%) |
Jan 10, 2023 | 55.82 | 56.55 | 55.70 | 56.55 | 16,569 | +0.03(+0.05%) |
Jan 09, 2023 | 56.43 | 56.71 | 56.06 | 56.53 | 26,793 | +0.80(+1.44%) |
Jan 06, 2023 | 54.75 | 55.73 | 54.56 | 55.72 | 99,834 | +1.16(+2.13%) |
Jan 05, 2023 | 54.66 | 54.83 | 54.56 | 54.56 | 6,465 | -1.16(-2.09%) |
Jan 04, 2023 | 55.25 | 55.72 | 55.06 | 55.72 | 24,658 | +1.78(+3.30%) |