Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 59.53 | 59.95 | 59.47 | 59.73 | 11,963 | +0.37(+0.61%) |
Mar 30, 2023 | 59.06 | 59.36 | 58.99 | 59.36 | 17,565 | +0.48(+0.81%) |
Mar 29, 2023 | 58.62 | 59.00 | 58.53 | 58.88 | 11,576 | +0.72(+1.24%) |
Mar 28, 2023 | 58.12 | 58.32 | 58.09 | 58.16 | 4,678 | +0.05(+0.09%) |
Mar 27, 2023 | 58.23 | 58.23 | 57.91 | 58.11 | 17,811 | +0.31(+0.54%) |
Mar 24, 2023 | 57.39 | 57.80 | 57.26 | 57.80 | 3,582 | -0.01(-0.02%) |
Mar 23, 2023 | 58.24 | 58.65 | 57.80 | 57.81 | 15,452 | -0.81(-1.38%) |
Mar 22, 2023 | 58.87 | 59.19 | 58.55 | 58.62 | 4,242 | -0.08(-0.13%) |
Mar 21, 2023 | 58.32 | 59.04 | 58.10 | 58.70 | 12,894 | +0.90(+1.55%) |
Mar 20, 2023 | 57.59 | 57.96 | 57.59 | 57.80 | 1,439 | +0.12(+0.22%) |
Mar 17, 2023 | 58.00 | 58.00 | 57.53 | 57.68 | 5,445 | -0.95(-1.62%) |
Mar 16, 2023 | 57.34 | 58.70 | 57.34 | 58.63 | 13,575 | +0.92(+1.59%) |
Mar 15, 2023 | 57.52 | 57.83 | 57.00 | 57.71 | 77,381 | -0.97(-1.66%) |
Mar 14, 2023 | 58.57 | 58.98 | 58.52 | 58.69 | 21,256 | +0.85(+1.46%) |
Mar 13, 2023 | 57.66 | 58.41 | 57.46 | 57.84 | 17,669 | -0.97(-1.65%) |
Mar 10, 2023 | 59.09 | 59.58 | 58.81 | 58.81 | 5,716 | -0.73(-1.23%) |
Mar 09, 2023 | 60.14 | 60.89 | 59.42 | 59.54 | 14,755 | -0.65(-1.08%) |
Mar 08, 2023 | 60.42 | 60.55 | 60.08 | 60.19 | 8,178 | -0.27(-0.44%) |
Mar 07, 2023 | 60.82 | 60.82 | 60.40 | 60.45 | 10,562 | -0.52(-0.86%) |
Mar 06, 2023 | 60.80 | 61.10 | 60.68 | 60.98 | 4,731 | +0.46(+0.76%) |
Mar 03, 2023 | 60.61 | 61.50 | 60.52 | 60.52 | 5,865 | +0.33(+0.55%) |
Mar 02, 2023 | 60.50 | 60.50 | 59.73 | 60.19 | 10,880 | +0.11(+0.18%) |
Mar 01, 2023 | 59.96 | 60.23 | 59.86 | 60.08 | 18,809 | -0.11(-0.17%) |
Feb 28, 2023 | 60.40 | 60.40 | 60.01 | 60.19 | 2,626 | -0.07(-0.12%) |
Feb 27, 2023 | 60.09 | 60.37 | 59.81 | 60.26 | 5,704 | +0.14(+0.23%) |
Feb 24, 2023 | 59.79 | 60.20 | 59.79 | 60.12 | 3,822 | +0.05(+0.08%) |
Feb 23, 2023 | 59.80 | 60.15 | 59.58 | 60.07 | 6,297 | +0.61(+1.02%) |
Feb 22, 2023 | 59.22 | 59.78 | 59.22 | 59.47 | 7,054 | +0.52(+0.87%) |
Feb 21, 2023 | 59.42 | 59.59 | 58.93 | 58.95 | 15,827 | -0.89(-1.49%) |
Feb 17, 2023 | 59.68 | 59.84 | 59.32 | 59.84 | 13,461 | +0.14(+0.23%) |
Feb 16, 2023 | 60.03 | 60.03 | 59.61 | 59.70 | 4,601 | -0.24(-0.41%) |
Feb 15, 2023 | 59.86 | 60.09 | 59.59 | 59.95 | 9,798 | +0.02(+0.03%) |
Feb 14, 2023 | 61.36 | 61.61 | 59.50 | 59.93 | 4,135 | +0.02(+0.03%) |
Feb 13, 2023 | 59.73 | 59.91 | 59.50 | 59.91 | 14,977 | +0.16(+0.27%) |
Feb 10, 2023 | 59.89 | 59.93 | 59.58 | 59.75 | 4,269 | -0.50(-0.84%) |
Feb 09, 2023 | 61.03 | 61.03 | 60.12 | 60.25 | 8,451 | -0.18(-0.30%) |
Feb 08, 2023 | 60.50 | 60.60 | 60.36 | 60.44 | 3,417 | -0.09(-0.16%) |
Feb 07, 2023 | 60.53 | 60.87 | 60.26 | 60.53 | 8,738 | -0.05(-0.08%) |
Feb 06, 2023 | 60.47 | 60.84 | 60.43 | 60.58 | 11,537 | -0.09(-0.16%) |
Feb 03, 2023 | 60.76 | 61.09 | 60.60 | 60.67 | 5,216 | -0.24(-0.39%) |
Feb 02, 2023 | 60.86 | 60.92 | 60.41 | 60.92 | 7,231 | +0.23(+0.37%) |
Feb 01, 2023 | 60.00 | 60.72 | 59.71 | 60.69 | 25,013 | +0.55(+0.91%) |
Jan 31, 2023 | 60.28 | 60.29 | 59.86 | 60.14 | 10,856 | +0.14(+0.24%) |
Jan 30, 2023 | 60.03 | 60.39 | 59.93 | 60.00 | 19,702 | -0.07(-0.12%) |
Jan 27, 2023 | 60.23 | 60.28 | 59.96 | 60.07 | 4,198 | +0.05(+0.08%) |
Jan 26, 2023 | 60.10 | 60.13 | 59.72 | 60.02 | 5,415 | +0.13(+0.22%) |
Jan 25, 2023 | 59.67 | 59.88 | 59.29 | 59.88 | 5,581 | -0.07(-0.11%) |
Jan 24, 2023 | 59.88 | 60.09 | 59.81 | 59.95 | 7,843 | +0.03(+0.05%) |
Jan 23, 2023 | 59.87 | 60.13 | 59.70 | 59.92 | 40,363 | +0.07(+0.12%) |
Jan 20, 2023 | 59.20 | 59.85 | 59.15 | 59.85 | 15,492 | +0.57(+0.96%) |
Jan 19, 2023 | 59.82 | 59.90 | 59.28 | 59.28 | 11,513 | -0.61(-1.02%) |
Jan 18, 2023 | 60.47 | 60.47 | 59.89 | 59.89 | 3,671 | -0.30(-0.50%) |
Jan 17, 2023 | 60.35 | 60.77 | 60.12 | 60.19 | 7,272 | -0.29(-0.48%) |
Jan 13, 2023 | 59.90 | 60.68 | 59.81 | 60.48 | 7,251 | +0.29(+0.48%) |
Jan 12, 2023 | 60.41 | 60.73 | 60.13 | 60.19 | 28,593 | +0.08(+0.13%) |
Jan 11, 2023 | 60.17 | 60.26 | 60.11 | 60.11 | 3,028 | +0.12(+0.20%) |
Jan 10, 2023 | 59.95 | 60.06 | 59.95 | 59.99 | 2,066 | +0.16(+0.27%) |
Jan 09, 2023 | 60.15 | 60.70 | 59.75 | 59.83 | 75,520 | -0.17(-0.28%) |
Jan 06, 2023 | 59.60 | 60.00 | 59.59 | 60.00 | 16,046 | +0.71(+1.19%) |
Jan 05, 2023 | 59.38 | 59.38 | 59.16 | 59.29 | 4,088 | +0.03(+0.06%) |
Jan 04, 2023 | 58.99 | 59.30 | 58.96 | 59.26 | 6,141 | +0.37(+0.62%) |