Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 57.46 | 57.96 | 57.34 | 57.74 | 86,685 | +0.51(+0.90%) |
Mar 30, 2023 | 57.45 | 57.54 | 56.99 | 57.22 | 207,941 | +0.12(+0.22%) |
Mar 29, 2023 | 56.77 | 57.10 | 56.73 | 57.10 | 135,162 | +0.81(+1.44%) |
Mar 28, 2023 | 55.98 | 56.52 | 55.98 | 56.29 | 99,955 | +0.14(+0.25%) |
Mar 27, 2023 | 56.24 | 56.45 | 55.90 | 56.15 | 87,350 | +0.51(+0.92%) |
Mar 24, 2023 | 54.57 | 55.64 | 54.50 | 55.63 | 182,054 | +0.83(+1.51%) |
Mar 23, 2023 | 55.34 | 55.74 | 54.50 | 54.81 | 199,252 | -0.38(-0.69%) |
Mar 22, 2023 | 56.57 | 56.57 | 55.19 | 55.19 | 109,960 | -1.36(-2.41%) |
Mar 21, 2023 | 56.71 | 56.81 | 56.11 | 56.55 | 89,750 | +0.31(+0.56%) |
Mar 20, 2023 | 55.57 | 56.31 | 55.57 | 56.23 | 87,500 | +0.86(+1.55%) |
Mar 17, 2023 | 56.03 | 56.03 | 55.06 | 55.38 | 183,220 | -0.97(-1.72%) |
Mar 16, 2023 | 55.34 | 56.38 | 54.96 | 56.35 | 151,582 | +0.58(+1.04%) |
Mar 15, 2023 | 55.24 | 55.83 | 55.00 | 55.77 | 138,696 | -0.32(-0.58%) |
Mar 14, 2023 | 56.46 | 56.69 | 55.63 | 56.09 | 210,968 | +0.54(+0.98%) |
Mar 13, 2023 | 55.29 | 56.40 | 55.00 | 55.55 | 147,993 | -0.97(-1.72%) |
Mar 10, 2023 | 57.13 | 57.45 | 56.08 | 56.52 | 164,231 | -0.81(-1.41%) |
Mar 09, 2023 | 58.64 | 58.66 | 57.16 | 57.33 | 132,033 | -1.28(-2.19%) |
Mar 08, 2023 | 58.54 | 58.77 | 58.24 | 58.61 | 155,509 | +0.06(+0.10%) |
Mar 07, 2023 | 59.60 | 59.60 | 58.46 | 58.55 | 83,353 | -1.16(-1.94%) |
Mar 06, 2023 | 59.92 | 60.08 | 59.56 | 59.71 | 178,486 | -0.17(-0.29%) |
Mar 03, 2023 | 59.44 | 59.95 | 59.13 | 59.88 | 92,614 | +0.65(+1.09%) |
Mar 02, 2023 | 58.77 | 59.28 | 58.56 | 59.23 | 91,271 | +0.19(+0.32%) |
Mar 01, 2023 | 59.08 | 59.22 | 58.81 | 59.04 | 92,149 | -0.19(-0.32%) |
Feb 28, 2023 | 59.59 | 59.69 | 59.16 | 59.23 | 83,232 | -0.28(-0.46%) |
Feb 27, 2023 | 60.03 | 60.30 | 59.41 | 59.51 | 122,262 | -0.13(-0.22%) |
Feb 24, 2023 | 59.30 | 59.75 | 59.15 | 59.64 | 119,295 | -0.31(-0.52%) |
Feb 23, 2023 | 60.00 | 60.20 | 59.38 | 59.96 | 68,682 | +0.07(+0.11%) |
Feb 22, 2023 | 60.00 | 60.25 | 59.59 | 59.89 | 194,901 | -0.09(-0.14%) |
Feb 21, 2023 | 60.69 | 60.70 | 59.83 | 59.97 | 123,708 | -1.19(-1.94%) |
Feb 17, 2023 | 60.88 | 61.22 | 60.57 | 61.16 | 74,582 | +0.10(+0.17%) |
Feb 16, 2023 | 60.94 | 61.43 | 60.73 | 61.06 | 122,259 | -0.47(-0.76%) |
Feb 15, 2023 | 61.07 | 61.52 | 60.95 | 61.52 | 119,793 | +0.17(+0.28%) |
Feb 14, 2023 | 61.57 | 61.81 | 61.00 | 61.35 | 111,318 | -0.35(-0.57%) |
Feb 13, 2023 | 60.99 | 61.71 | 60.95 | 61.70 | 136,474 | +0.65(+1.06%) |
Feb 10, 2023 | 60.36 | 61.08 | 60.36 | 61.06 | 98,039 | +0.65(+1.08%) |
Feb 09, 2023 | 61.40 | 61.53 | 60.27 | 60.40 | 194,995 | -0.85(-1.39%) |
Feb 08, 2023 | 61.44 | 61.64 | 61.13 | 61.26 | 190,111 | -0.52(-0.84%) |
Feb 07, 2023 | 61.32 | 61.94 | 61.03 | 61.78 | 103,277 | +0.24(+0.39%) |
Feb 06, 2023 | 61.52 | 61.56 | 61.18 | 61.54 | 158,836 | -0.37(-0.60%) |
Feb 03, 2023 | 61.99 | 62.10 | 61.67 | 61.91 | 310,973 | -0.33(-0.53%) |
Feb 02, 2023 | 62.09 | 62.54 | 61.77 | 62.24 | 109,142 | +0.24(+0.38%) |
Feb 01, 2023 | 61.53 | 62.38 | 61.03 | 62.01 | 427,630 | +0.29(+0.48%) |
Jan 31, 2023 | 61.10 | 61.71 | 60.78 | 61.71 | 179,032 | +0.82(+1.34%) |
Jan 30, 2023 | 60.93 | 61.33 | 60.83 | 60.90 | 221,747 | -0.28(-0.47%) |
Jan 27, 2023 | 61.10 | 61.46 | 60.95 | 61.18 | 112,962 | -0.08(-0.12%) |
Jan 26, 2023 | 61.12 | 61.28 | 60.73 | 61.26 | 120,310 | +0.27(+0.44%) |
Jan 25, 2023 | 60.37 | 60.99 | 60.17 | 60.99 | 230,099 | +0.26(+0.42%) |
Jan 24, 2023 | 60.76 | 60.86 | 60.34 | 60.73 | 207,304 | -0.28(-0.45%) |
Jan 23, 2023 | 60.58 | 61.27 | 60.48 | 61.01 | 193,940 | +0.61(+1.00%) |
Jan 20, 2023 | 59.77 | 60.49 | 59.43 | 60.40 | 163,384 | +0.75(+1.26%) |
Jan 19, 2023 | 59.76 | 59.85 | 59.36 | 59.65 | 158,152 | -0.35(-0.58%) |
Jan 18, 2023 | 61.29 | 61.29 | 60.00 | 60.00 | 131,619 | -1.27(-2.07%) |
Jan 17, 2023 | 61.66 | 61.66 | 61.14 | 61.27 | 148,142 | -0.40(-0.65%) |
Jan 13, 2023 | 61.02 | 61.67 | 60.97 | 61.67 | 63,404 | +0.28(+0.46%) |
Jan 12, 2023 | 61.61 | 61.78 | 61.19 | 61.39 | 338,012 | -0.11(-0.19%) |
Jan 11, 2023 | 61.34 | 61.50 | 61.03 | 61.50 | 135,177 | +0.44(+0.72%) |
Jan 10, 2023 | 60.73 | 61.14 | 60.52 | 61.06 | 202,125 | +0.31(+0.51%) |
Jan 09, 2023 | 61.15 | 61.46 | 60.72 | 60.75 | 120,722 | -0.28(-0.47%) |
Jan 06, 2023 | 60.17 | 61.18 | 60.11 | 61.04 | 64,807 | +1.27(+2.13%) |
Jan 05, 2023 | 59.66 | 59.78 | 59.26 | 59.77 | 154,984 | -0.31(-0.52%) |
Jan 04, 2023 | 59.40 | 60.21 | 59.40 | 60.08 | 88,929 | +0.85(+1.44%) |