Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 59.27 | 60.26 | 59.02 | 60.18 | 292,920 | +1.23(+2.08%) |
Mar 30, 2023 | 58.62 | 59.27 | 58.26 | 58.95 | 279,738 | +0.61(+1.05%) |
Mar 29, 2023 | 57.77 | 58.47 | 57.34 | 58.34 | 291,777 | +0.84(+1.46%) |
Mar 28, 2023 | 57.06 | 57.73 | 57.05 | 57.50 | 207,801 | +0.08(+0.13%) |
Mar 27, 2023 | 56.55 | 57.52 | 56.55 | 57.42 | 294,473 | +1.06(+1.88%) |
Mar 24, 2023 | 56.92 | 56.95 | 56.24 | 56.36 | 405,031 | -0.87(-1.52%) |
Mar 23, 2023 | 57.93 | 58.55 | 56.92 | 57.23 | 343,734 | -0.54(-0.93%) |
Mar 22, 2023 | 58.89 | 59.08 | 57.71 | 57.77 | 278,179 | -1.49(-2.52%) |
Mar 21, 2023 | 60.43 | 61.38 | 58.94 | 59.26 | 328,216 | -0.52(-0.87%) |
Mar 20, 2023 | 58.68 | 60.27 | 58.68 | 59.78 | 288,562 | +1.27(+2.18%) |
Mar 17, 2023 | 58.67 | 59.09 | 57.98 | 58.51 | 1,389,834 | -0.38(-0.64%) |
Mar 16, 2023 | 57.50 | 58.98 | 57.18 | 58.89 | 352,497 | +0.89(+1.53%) |
Mar 15, 2023 | 57.63 | 58.21 | 57.42 | 58.00 | 543,233 | -0.38(-0.65%) |
Mar 14, 2023 | 58.75 | 58.75 | 57.24 | 58.38 | 439,552 | +0.72(+1.24%) |
Mar 13, 2023 | 57.08 | 59.10 | 56.90 | 57.66 | 497,565 | +0.09(+0.15%) |
Mar 10, 2023 | 57.28 | 57.75 | 56.80 | 57.57 | 396,551 | +0.03(+0.05%) |
Mar 09, 2023 | 58.34 | 58.67 | 57.48 | 57.54 | 283,808 | -0.51(-0.89%) |
Mar 08, 2023 | 58.38 | 58.46 | 57.65 | 58.06 | 195,134 | -0.30(-0.51%) |
Mar 07, 2023 | 59.96 | 59.96 | 57.94 | 58.36 | 197,281 | -1.15(-1.94%) |
Mar 06, 2023 | 59.62 | 59.96 | 59.06 | 59.51 | 331,294 | -0.11(-0.19%) |
Mar 03, 2023 | 60.00 | 60.22 | 59.25 | 59.62 | 208,281 | -0.01(-0.02%) |
Mar 02, 2023 | 60.20 | 60.46 | 59.59 | 59.63 | 389,233 | -0.70(-1.16%) |
Mar 01, 2023 | 59.95 | 60.44 | 59.54 | 60.33 | 253,558 | +0.09(+0.15%) |
Feb 28, 2023 | 60.16 | 60.93 | 59.83 | 60.24 | 472,972 | -0.13(-0.22%) |
Feb 27, 2023 | 59.02 | 60.44 | 58.79 | 60.37 | 671,889 | +1.94(+3.31%) |
Feb 24, 2023 | 57.24 | 58.95 | 56.78 | 58.43 | 420,689 | +0.75(+1.31%) |
Feb 23, 2023 | 61.88 | 61.88 | 57.38 | 57.68 | 522,102 | -3.44(-5.63%) |
Feb 22, 2023 | 61.22 | 61.37 | 60.48 | 61.12 | 359,099 | +0.07(+0.12%) |
Feb 21, 2023 | 62.69 | 62.84 | 60.75 | 61.05 | 315,971 | -2.25(-3.56%) |
Feb 17, 2023 | 62.96 | 63.69 | 62.53 | 63.30 | 488,973 | +0.80(+1.28%) |
Feb 16, 2023 | 61.86 | 63.27 | 61.69 | 62.50 | 254,041 | +0.48(+0.78%) |
Feb 15, 2023 | 61.61 | 62.24 | 61.15 | 62.01 | 195,348 | +0.14(+0.23%) |
Feb 14, 2023 | 62.40 | 62.60 | 61.50 | 61.87 | 190,059 | -0.48(-0.78%) |
Feb 13, 2023 | 61.70 | 62.53 | 61.66 | 62.36 | 196,083 | +0.77(+1.25%) |
Feb 10, 2023 | 61.58 | 61.77 | 61.06 | 61.59 | 300,679 | -0.06(-0.09%) |
Feb 09, 2023 | 63.20 | 63.20 | 61.51 | 61.64 | 244,334 | -1.13(-1.79%) |
Feb 08, 2023 | 63.44 | 63.70 | 62.32 | 62.77 | 181,113 | -1.06(-1.66%) |
Feb 07, 2023 | 63.80 | 64.02 | 62.88 | 63.83 | 284,917 | -0.02(-0.03%) |
Feb 06, 2023 | 64.22 | 64.22 | 63.21 | 63.85 | 225,104 | -0.49(-0.77%) |
Feb 03, 2023 | 64.80 | 65.02 | 63.19 | 64.34 | 336,431 | -0.75(-1.16%) |
Feb 02, 2023 | 65.62 | 66.36 | 64.58 | 65.09 | 322,219 | -0.41(-0.63%) |
Feb 01, 2023 | 63.60 | 65.61 | 63.60 | 65.50 | 280,551 | +1.70(+2.67%) |
Jan 31, 2023 | 63.21 | 63.87 | 63.02 | 63.80 | 244,088 | +0.46(+0.72%) |
Jan 30, 2023 | 63.20 | 64.20 | 63.06 | 63.34 | 174,223 | +0.05(+0.07%) |
Jan 27, 2023 | 63.41 | 63.56 | 62.69 | 63.30 | 168,646 | -0.02(-0.03%) |
Jan 26, 2023 | 62.66 | 63.40 | 62.24 | 63.32 | 225,497 | +0.89(+1.43%) |
Jan 25, 2023 | 62.00 | 62.59 | 61.67 | 62.42 | 188,588 | +0.42(+0.68%) |
Jan 24, 2023 | 62.12 | 62.70 | 61.86 | 62.00 | 182,919 | +0.00(+0.00%) |
Jan 23, 2023 | 62.95 | 63.78 | 61.98 | 62.00 | 221,626 | -0.95(-1.51%) |
Jan 20, 2023 | 61.76 | 63.03 | 61.03 | 62.95 | 256,925 | +1.40(+2.28%) |
Jan 19, 2023 | 61.65 | 61.78 | 60.48 | 61.55 | 387,124 | -0.27(-0.44%) |
Jan 18, 2023 | 61.41 | 61.97 | 61.19 | 61.82 | 436,093 | +0.31(+0.50%) |
Jan 17, 2023 | 60.91 | 61.81 | 60.26 | 61.51 | 351,279 | +0.86(+1.41%) |
Jan 13, 2023 | 59.83 | 61.00 | 59.83 | 60.66 | 421,694 | +0.77(+1.29%) |
Jan 12, 2023 | 59.33 | 60.22 | 59.23 | 59.88 | 390,983 | +0.85(+1.43%) |
Jan 11, 2023 | 57.50 | 59.04 | 57.45 | 59.04 | 314,788 | +1.82(+3.19%) |
Jan 10, 2023 | 56.88 | 57.25 | 56.31 | 57.21 | 259,932 | +0.60(+1.05%) |
Jan 09, 2023 | 56.61 | 57.27 | 56.29 | 56.62 | 325,759 | -0.02(-0.03%) |
Jan 06, 2023 | 54.99 | 56.70 | 54.59 | 56.64 | 305,568 | +2.19(+4.02%) |
Jan 05, 2023 | 54.31 | 54.84 | 53.85 | 54.45 | 192,654 | +0.19(+0.34%) |
Jan 04, 2023 | 54.23 | 54.84 | 53.78 | 54.26 | 285,158 | +0.54(+1.00%) |