Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 58.31 | 59.27 | 58.06 | 59.20 | 297,774 | +1.21(+2.08%) |
Mar 30, 2023 | 57.67 | 58.31 | 57.31 | 57.99 | 284,374 | +0.60(+1.05%) |
Mar 29, 2023 | 56.83 | 57.52 | 56.40 | 57.39 | 296,612 | +0.83(+1.46%) |
Mar 28, 2023 | 56.13 | 56.79 | 56.12 | 56.56 | 211,244 | +0.07(+0.13%) |
Mar 27, 2023 | 55.63 | 56.58 | 55.63 | 56.49 | 299,352 | +1.04(+1.88%) |
Mar 24, 2023 | 55.99 | 56.02 | 55.32 | 55.45 | 411,743 | -0.85(-1.52%) |
Mar 23, 2023 | 56.99 | 57.60 | 55.99 | 56.30 | 349,430 | -0.53(-0.93%) |
Mar 22, 2023 | 57.93 | 58.12 | 56.76 | 56.83 | 282,789 | -1.47(-2.52%) |
Mar 21, 2023 | 59.45 | 60.38 | 57.98 | 58.30 | 333,656 | -0.51(-0.87%) |
Mar 20, 2023 | 57.72 | 59.29 | 57.72 | 58.81 | 293,344 | +1.25(+2.18%) |
Mar 17, 2023 | 57.71 | 58.13 | 57.03 | 57.55 | 1,412,866 | -0.37(-0.64%) |
Mar 16, 2023 | 56.56 | 58.02 | 56.24 | 57.93 | 358,338 | +0.87(+1.53%) |
Mar 15, 2023 | 56.69 | 57.26 | 56.49 | 57.05 | 552,235 | -0.37(-0.65%) |
Mar 14, 2023 | 57.80 | 57.80 | 56.31 | 57.42 | 446,836 | +0.71(+1.24%) |
Mar 13, 2023 | 56.15 | 58.14 | 55.97 | 56.72 | 505,811 | +0.08(+0.15%) |
Mar 10, 2023 | 56.35 | 56.81 | 55.88 | 56.63 | 403,123 | +0.03(+0.05%) |
Mar 09, 2023 | 57.39 | 57.71 | 56.54 | 56.61 | 288,511 | -0.51(-0.89%) |
Mar 08, 2023 | 57.42 | 57.51 | 56.71 | 57.11 | 198,367 | -0.29(-0.51%) |
Mar 07, 2023 | 58.98 | 58.98 | 56.99 | 57.41 | 200,550 | -1.13(-1.94%) |
Mar 06, 2023 | 58.65 | 58.98 | 58.10 | 58.54 | 336,784 | -0.11(-0.19%) |
Mar 03, 2023 | 59.03 | 59.24 | 58.28 | 58.65 | 211,733 | -0.01(-0.02%) |
Mar 02, 2023 | 59.22 | 59.47 | 58.62 | 58.66 | 395,683 | -0.69(-1.16%) |
Mar 01, 2023 | 58.97 | 59.46 | 58.57 | 59.35 | 257,760 | +0.09(+0.15%) |
Feb 28, 2023 | 59.18 | 59.94 | 58.85 | 59.25 | 480,810 | -0.13(-0.22%) |
Feb 27, 2023 | 58.06 | 59.46 | 57.84 | 59.38 | 683,023 | +1.90(+3.31%) |
Feb 24, 2023 | 56.31 | 57.99 | 55.86 | 57.48 | 427,661 | +0.74(+1.31%) |
Feb 23, 2023 | 60.87 | 60.87 | 56.44 | 56.74 | 530,754 | -3.39(-5.63%) |
Feb 22, 2023 | 60.22 | 60.37 | 59.49 | 60.12 | 365,050 | +0.07(+0.12%) |
Feb 21, 2023 | 61.67 | 61.82 | 59.76 | 60.05 | 321,207 | -2.21(-3.56%) |
Feb 17, 2023 | 61.94 | 62.65 | 61.51 | 62.27 | 497,077 | +0.79(+1.28%) |
Feb 16, 2023 | 60.86 | 62.24 | 60.68 | 61.48 | 258,250 | +0.48(+0.78%) |
Feb 15, 2023 | 60.61 | 61.22 | 60.15 | 61.00 | 198,585 | +0.14(+0.23%) |
Feb 14, 2023 | 61.38 | 61.58 | 60.50 | 60.87 | 193,208 | -0.48(-0.78%) |
Feb 13, 2023 | 60.69 | 61.52 | 60.65 | 61.34 | 199,332 | +0.76(+1.25%) |
Feb 10, 2023 | 60.57 | 60.76 | 60.06 | 60.58 | 305,662 | -0.05(-0.09%) |
Feb 09, 2023 | 62.16 | 62.16 | 60.51 | 60.64 | 248,383 | -1.11(-1.79%) |
Feb 08, 2023 | 62.40 | 62.66 | 61.30 | 61.74 | 184,115 | -1.04(-1.66%) |
Feb 07, 2023 | 62.76 | 62.98 | 61.85 | 62.79 | 289,639 | -0.02(-0.03%) |
Feb 06, 2023 | 63.17 | 63.17 | 62.18 | 62.81 | 228,834 | -0.49(-0.77%) |
Feb 03, 2023 | 63.74 | 63.96 | 62.16 | 63.29 | 342,006 | -0.74(-1.16%) |
Feb 02, 2023 | 64.55 | 65.28 | 63.53 | 64.03 | 327,559 | -0.40(-0.62%) |
Feb 01, 2023 | 62.57 | 64.54 | 62.57 | 64.43 | 285,200 | +1.67(+2.67%) |
Jan 31, 2023 | 62.18 | 62.83 | 61.99 | 62.76 | 248,133 | +0.45(+0.72%) |
Jan 30, 2023 | 62.16 | 63.15 | 62.03 | 62.31 | 177,110 | +0.05(+0.07%) |
Jan 27, 2023 | 62.38 | 62.52 | 61.67 | 62.27 | 171,441 | -0.02(-0.03%) |
Jan 26, 2023 | 61.64 | 62.37 | 61.22 | 62.28 | 229,234 | +0.88(+1.43%) |
Jan 25, 2023 | 60.99 | 61.57 | 60.66 | 61.41 | 191,714 | +0.41(+0.68%) |
Jan 24, 2023 | 61.10 | 61.68 | 60.85 | 60.99 | 185,950 | +0.00(+0.00%) |
Jan 23, 2023 | 61.93 | 62.74 | 60.97 | 60.99 | 225,298 | -0.93(-1.51%) |
Jan 20, 2023 | 60.76 | 62.00 | 60.03 | 61.93 | 261,183 | +1.38(+2.28%) |
Jan 19, 2023 | 60.65 | 60.77 | 59.50 | 60.55 | 393,540 | -0.27(-0.44%) |
Jan 18, 2023 | 60.41 | 60.96 | 60.19 | 60.81 | 443,320 | +0.30(+0.50%) |
Jan 17, 2023 | 59.91 | 60.80 | 59.27 | 60.51 | 357,100 | +0.84(+1.41%) |
Jan 13, 2023 | 58.85 | 60.01 | 58.85 | 59.67 | 428,682 | +0.76(+1.29%) |
Jan 12, 2023 | 58.37 | 59.24 | 58.27 | 58.91 | 397,462 | +0.83(+1.43%) |
Jan 11, 2023 | 56.56 | 58.07 | 56.52 | 58.07 | 320,005 | +1.79(+3.19%) |
Jan 10, 2023 | 55.95 | 56.32 | 55.39 | 56.28 | 264,240 | +0.59(+1.05%) |
Jan 09, 2023 | 55.68 | 56.33 | 55.37 | 55.69 | 331,157 | -0.02(-0.03%) |
Jan 06, 2023 | 54.09 | 55.78 | 53.70 | 55.71 | 310,632 | +2.15(+4.02%) |
Jan 05, 2023 | 53.42 | 53.95 | 52.98 | 53.56 | 195,847 | +0.18(+0.34%) |
Jan 04, 2023 | 53.34 | 53.95 | 52.90 | 53.38 | 289,884 | +0.53(+1.00%) |