Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 60.44 | 60.78 | 60.42 | 60.76 | 3,478,266 | +0.51(+0.84%) |
Mar 30, 2023 | 60.24 | 60.38 | 60.00 | 60.26 | 4,465,773 | +0.19(+0.32%) |
Mar 29, 2023 | 59.85 | 60.09 | 59.76 | 60.06 | 3,464,582 | +0.54(+0.90%) |
Mar 28, 2023 | 59.31 | 59.80 | 59.31 | 59.53 | 2,693,142 | +0.16(+0.26%) |
Mar 27, 2023 | 59.35 | 59.75 | 59.27 | 59.37 | 3,332,622 | +0.31(+0.53%) |
Mar 24, 2023 | 57.91 | 59.08 | 57.90 | 59.06 | 4,778,351 | +1.14(+1.97%) |
Mar 23, 2023 | 58.34 | 58.61 | 57.69 | 57.92 | 7,012,354 | -0.40(-0.68%) |
Mar 22, 2023 | 59.24 | 59.43 | 58.30 | 58.32 | 4,980,327 | -0.97(-1.64%) |
Mar 21, 2023 | 59.70 | 59.76 | 58.84 | 59.29 | 3,264,141 | -0.15(-0.25%) |
Mar 20, 2023 | 58.82 | 59.57 | 58.82 | 59.44 | 3,294,155 | +0.85(+1.45%) |
Mar 17, 2023 | 59.22 | 59.30 | 58.40 | 58.59 | 5,785,727 | -0.81(-1.36%) |
Mar 16, 2023 | 58.68 | 59.44 | 58.59 | 59.40 | 4,823,185 | +0.48(+0.81%) |
Mar 15, 2023 | 58.42 | 59.04 | 58.19 | 58.92 | 3,994,678 | -0.02(-0.03%) |
Mar 14, 2023 | 58.84 | 59.16 | 58.40 | 58.94 | 2,657,845 | +0.58(+1.00%) |
Mar 13, 2023 | 57.82 | 59.20 | 57.77 | 58.36 | 7,018,458 | +0.19(+0.33%) |
Mar 10, 2023 | 58.73 | 58.90 | 58.01 | 58.16 | 5,607,975 | -0.55(-0.94%) |
Mar 09, 2023 | 59.60 | 59.64 | 58.54 | 58.72 | 4,718,648 | -0.66(-1.11%) |
Mar 08, 2023 | 59.46 | 59.54 | 59.11 | 59.38 | 2,885,673 | -0.07(-0.11%) |
Mar 07, 2023 | 60.32 | 60.36 | 59.34 | 59.45 | 2,886,821 | -0.84(-1.39%) |
Mar 06, 2023 | 60.20 | 60.51 | 60.14 | 60.28 | 2,126,349 | +0.06(+0.10%) |
Mar 03, 2023 | 59.91 | 60.25 | 59.54 | 60.23 | 4,285,963 | +0.40(+0.67%) |
Mar 02, 2023 | 59.26 | 59.90 | 59.16 | 59.83 | 2,937,086 | +0.45(+0.75%) |
Mar 01, 2023 | 59.56 | 59.64 | 59.07 | 59.38 | 2,212,437 | -0.46(-0.76%) |
Feb 28, 2023 | 60.23 | 60.34 | 59.81 | 59.84 | 1,851,466 | -0.52(-0.87%) |
Feb 27, 2023 | 60.77 | 61.02 | 60.21 | 60.36 | 1,898,161 | -0.15(-0.24%) |
Feb 24, 2023 | 60.42 | 60.66 | 60.14 | 60.51 | 1,827,672 | -0.25(-0.42%) |
Feb 23, 2023 | 60.93 | 61.11 | 60.44 | 60.76 | 1,610,970 | -0.03(-0.05%) |
Feb 22, 2023 | 61.03 | 61.24 | 60.66 | 60.79 | 1,727,253 | -0.14(-0.22%) |
Feb 21, 2023 | 61.32 | 61.47 | 60.84 | 60.92 | 2,180,347 | -0.64(-1.04%) |
Feb 17, 2023 | 60.83 | 61.69 | 60.82 | 61.57 | 1,923,715 | +0.70(+1.15%) |
Feb 16, 2023 | 60.74 | 61.21 | 60.42 | 60.87 | 1,534,040 | -0.37(-0.60%) |
Feb 15, 2023 | 60.85 | 61.26 | 60.77 | 61.24 | 1,532,743 | +0.16(+0.27%) |
Feb 14, 2023 | 61.57 | 61.71 | 60.89 | 61.07 | 2,437,864 | -0.60(-0.98%) |
Feb 13, 2023 | 61.21 | 61.70 | 61.21 | 61.67 | 2,313,168 | +0.45(+0.73%) |
Feb 10, 2023 | 60.54 | 61.26 | 60.48 | 61.23 | 1,882,204 | +0.74(+1.22%) |
Feb 09, 2023 | 61.24 | 61.45 | 60.40 | 60.49 | 1,562,304 | -0.56(-0.92%) |
Feb 08, 2023 | 61.26 | 61.35 | 60.97 | 61.05 | 2,359,811 | -0.50(-0.82%) |
Feb 07, 2023 | 61.26 | 61.69 | 60.80 | 61.56 | 2,150,754 | +0.03(+0.05%) |
Feb 06, 2023 | 61.13 | 61.56 | 61.12 | 61.53 | 2,148,078 | +0.26(+0.43%) |
Feb 03, 2023 | 61.57 | 61.69 | 60.81 | 61.27 | 4,178,292 | -0.53(-0.86%) |
Feb 02, 2023 | 61.85 | 62.06 | 61.42 | 61.80 | 4,199,470 | -0.16(-0.25%) |
Feb 01, 2023 | 61.63 | 62.31 | 61.24 | 61.95 | 5,708,857 | +0.05(+0.08%) |
Jan 31, 2023 | 61.40 | 61.91 | 61.16 | 61.91 | 3,355,043 | +0.65(+1.06%) |
Jan 30, 2023 | 61.22 | 61.83 | 61.20 | 61.26 | 1,625,407 | -0.11(-0.17%) |
Jan 27, 2023 | 61.41 | 61.59 | 61.14 | 61.36 | 1,694,996 | -0.14(-0.22%) |
Jan 26, 2023 | 61.41 | 61.52 | 61.18 | 61.50 | 2,294,326 | +0.07(+0.11%) |
Jan 25, 2023 | 61.02 | 61.44 | 60.82 | 61.43 | 1,768,739 | +0.09(+0.14%) |
Jan 24, 2023 | 61.16 | 61.46 | 60.57 | 61.34 | 1,533,268 | +0.21(+0.35%) |
Jan 23, 2023 | 61.02 | 61.54 | 60.86 | 61.13 | 2,130,898 | +0.09(+0.14%) |
Jan 20, 2023 | 60.62 | 61.07 | 60.17 | 61.05 | 2,702,495 | +0.45(+0.73%) |
Jan 19, 2023 | 60.90 | 61.03 | 60.58 | 60.60 | 2,276,301 | -0.43(-0.70%) |
Jan 18, 2023 | 62.38 | 62.40 | 60.99 | 61.03 | 2,465,617 | -1.34(-2.14%) |
Jan 17, 2023 | 62.65 | 62.89 | 62.31 | 62.36 | 1,413,759 | -0.21(-0.34%) |
Jan 13, 2023 | 62.23 | 62.66 | 62.13 | 62.58 | 1,682,666 | -0.01(-0.02%) |
Jan 12, 2023 | 63.00 | 63.00 | 62.49 | 62.58 | 1,321,083 | -0.37(-0.58%) |
Jan 11, 2023 | 62.69 | 62.96 | 62.53 | 62.95 | 1,447,597 | +0.47(+0.76%) |
Jan 10, 2023 | 62.45 | 62.50 | 62.15 | 62.48 | 1,714,713 | +0.06(+0.09%) |
Jan 09, 2023 | 62.83 | 63.22 | 62.42 | 62.42 | 1,532,940 | -0.43(-0.68%) |
Jan 06, 2023 | 62.08 | 63.00 | 62.02 | 62.85 | 2,291,244 | +1.37(+2.24%) |
Jan 05, 2023 | 62.05 | 62.10 | 61.38 | 61.47 | 2,159,646 | -0.83(-1.34%) |
Jan 04, 2023 | 62.03 | 62.59 | 61.94 | 62.30 | 1,787,132 | +0.46(+0.75%) |