Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 62.53 | 63.37 | 62.52 | 63.30 | 1,527,956 | +0.91(+1.46%) |
Mar 30, 2023 | 62.38 | 62.44 | 62.13 | 62.39 | 1,373,500 | +0.39(+0.62%) |
Mar 29, 2023 | 61.85 | 62.08 | 61.65 | 62.01 | 2,241,523 | +0.78(+1.28%) |
Mar 28, 2023 | 61.33 | 61.36 | 60.92 | 61.22 | 3,379,379 | -0.19(-0.31%) |
Mar 27, 2023 | 61.73 | 61.91 | 61.32 | 61.41 | 6,896,165 | -0.08(-0.13%) |
Mar 24, 2023 | 61.00 | 61.51 | 60.62 | 61.49 | 1,094,681 | +0.31(+0.50%) |
Mar 23, 2023 | 61.44 | 62.07 | 60.75 | 61.18 | 1,191,326 | +0.32(+0.52%) |
Mar 22, 2023 | 61.71 | 62.45 | 60.87 | 60.87 | 1,504,629 | -0.86(-1.39%) |
Mar 21, 2023 | 61.25 | 61.81 | 61.11 | 61.73 | 1,185,414 | +0.87(+1.43%) |
Mar 20, 2023 | 60.31 | 60.94 | 60.18 | 60.86 | 1,355,911 | +0.55(+0.92%) |
Mar 17, 2023 | 60.77 | 60.98 | 60.03 | 60.31 | 1,963,477 | -0.43(-0.72%) |
Mar 16, 2023 | 59.33 | 60.81 | 59.21 | 60.74 | 2,663,095 | +1.11(+1.86%) |
Mar 15, 2023 | 59.19 | 59.69 | 58.80 | 59.63 | 3,372,139 | -0.26(-0.43%) |
Mar 14, 2023 | 59.49 | 60.09 | 59.15 | 59.89 | 1,809,627 | +1.03(+1.75%) |
Mar 13, 2023 | 58.17 | 59.66 | 58.10 | 58.86 | 3,639,468 | +0.17(+0.29%) |
Mar 10, 2023 | 59.52 | 59.77 | 58.50 | 58.70 | 2,739,446 | -0.84(-1.41%) |
Mar 09, 2023 | 60.59 | 60.98 | 59.37 | 59.54 | 1,978,539 | -0.95(-1.57%) |
Mar 08, 2023 | 60.41 | 60.61 | 60.13 | 60.48 | 1,673,284 | +0.10(+0.16%) |
Mar 07, 2023 | 61.19 | 61.26 | 60.28 | 60.38 | 1,139,024 | -0.87(-1.42%) |
Mar 06, 2023 | 61.17 | 61.71 | 61.17 | 61.25 | 917,849 | +0.23(+0.37%) |
Mar 03, 2023 | 60.30 | 61.08 | 60.21 | 61.03 | 1,714,376 | +1.00(+1.66%) |
Mar 02, 2023 | 59.21 | 60.21 | 59.16 | 60.03 | 1,093,732 | +0.42(+0.71%) |
Mar 01, 2023 | 59.73 | 59.89 | 59.39 | 59.60 | 1,150,519 | -0.22(-0.36%) |
Feb 28, 2023 | 60.02 | 60.30 | 59.80 | 59.82 | 1,151,533 | -0.27(-0.44%) |
Feb 27, 2023 | 60.34 | 60.56 | 59.98 | 60.09 | 1,152,742 | +0.27(+0.45%) |
Feb 24, 2023 | 59.83 | 59.96 | 59.46 | 59.82 | 1,188,596 | -0.79(-1.30%) |
Feb 23, 2023 | 60.71 | 60.81 | 59.91 | 60.61 | 1,800,454 | +0.49(+0.82%) |
Feb 22, 2023 | 60.25 | 60.53 | 59.90 | 60.12 | 1,884,816 | -0.04(-0.07%) |
Feb 21, 2023 | 60.71 | 60.93 | 60.14 | 60.16 | 1,209,879 | -1.18(-1.92%) |
Feb 17, 2023 | 61.22 | 61.37 | 60.82 | 61.33 | 1,056,103 | -0.24(-0.39%) |
Feb 16, 2023 | 61.75 | 62.41 | 61.56 | 61.57 | 1,154,756 | -0.98(-1.56%) |
Feb 15, 2023 | 62.04 | 62.56 | 61.88 | 62.55 | 2,744,629 | +0.18(+0.29%) |
Feb 14, 2023 | 62.02 | 62.65 | 61.67 | 62.37 | 2,581,847 | +0.09(+0.14%) |
Feb 13, 2023 | 61.71 | 62.32 | 61.64 | 62.28 | 1,527,733 | +0.64(+1.04%) |
Feb 10, 2023 | 61.30 | 61.72 | 61.20 | 61.64 | 940,877 | +0.15(+0.24%) |
Feb 09, 2023 | 62.49 | 62.54 | 61.30 | 61.49 | 1,200,667 | -0.42(-0.69%) |
Feb 08, 2023 | 62.32 | 62.57 | 61.79 | 61.92 | 1,372,761 | -0.74(-1.18%) |
Feb 07, 2023 | 61.61 | 62.87 | 61.44 | 62.66 | 1,645,479 | +1.00(+1.62%) |
Feb 06, 2023 | 61.60 | 61.95 | 61.43 | 61.66 | 1,162,191 | -0.35(-0.56%) |
Feb 03, 2023 | 61.70 | 62.81 | 61.67 | 62.00 | 2,397,904 | -0.44(-0.71%) |
Feb 02, 2023 | 62.34 | 62.61 | 61.87 | 62.45 | 5,668,209 | +0.74(+1.20%) |
Feb 01, 2023 | 60.91 | 62.17 | 60.41 | 61.71 | 2,418,477 | +0.68(+1.12%) |
Jan 31, 2023 | 60.18 | 61.04 | 60.18 | 61.03 | 1,440,509 | +0.88(+1.46%) |
Jan 30, 2023 | 60.65 | 60.93 | 60.11 | 60.15 | 1,882,578 | -0.94(-1.54%) |
Jan 27, 2023 | 60.77 | 61.48 | 60.73 | 61.09 | 1,664,679 | +0.19(+0.31%) |
Jan 26, 2023 | 60.65 | 60.94 | 60.18 | 60.90 | 4,075,572 | +0.79(+1.31%) |
Jan 25, 2023 | 59.51 | 60.18 | 59.07 | 60.11 | 2,340,132 | -0.08(-0.13%) |
Jan 24, 2023 | 59.98 | 60.28 | 59.77 | 60.19 | 1,930,203 | -0.04(-0.07%) |
Jan 23, 2023 | 59.67 | 60.56 | 59.54 | 60.23 | 2,291,283 | +0.74(+1.25%) |
Jan 20, 2023 | 58.58 | 59.53 | 58.37 | 59.49 | 1,912,663 | +1.13(+1.93%) |
Jan 19, 2023 | 58.33 | 58.73 | 58.14 | 58.36 | 3,554,634 | -0.29(-0.49%) |
Jan 18, 2023 | 59.68 | 59.95 | 58.61 | 58.65 | 2,717,627 | -0.80(-1.35%) |
Jan 17, 2023 | 59.40 | 59.83 | 59.33 | 59.45 | 1,604,019 | +0.04(+0.07%) |
Jan 13, 2023 | 58.70 | 59.49 | 58.68 | 59.41 | 1,335,423 | +0.25(+0.42%) |
Jan 12, 2023 | 59.12 | 59.37 | 58.41 | 59.16 | 1,709,466 | +0.20(+0.34%) |
Jan 11, 2023 | 58.40 | 58.99 | 58.32 | 58.96 | 1,416,439 | +0.79(+1.36%) |
Jan 10, 2023 | 57.70 | 58.19 | 57.54 | 58.17 | 1,872,694 | +0.36(+0.62%) |
Jan 09, 2023 | 58.28 | 58.79 | 57.77 | 57.82 | 2,029,793 | -0.02(-0.03%) |
Jan 06, 2023 | 56.97 | 58.02 | 56.52 | 57.84 | 1,932,420 | +1.28(+2.27%) |
Jan 05, 2023 | 56.96 | 57.06 | 56.49 | 56.55 | 1,738,124 | -0.67(-1.17%) |
Jan 04, 2023 | 57.34 | 57.57 | 56.72 | 57.22 | 2,717,252 | +0.16(+0.28%) |