Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2023 | 58.19 | 58.48 | 56.46 | 57.49 | 983,981 | -0.52(-0.90%) |
Mar 27, 2023 | 59.49 | 60.02 | 57.89 | 58.01 | 793,610 | -1.18(-1.99%) |
Mar 24, 2023 | 60.20 | 60.39 | 58.38 | 59.19 | 1,132,601 | -1.16(-1.92%) |
Mar 23, 2023 | 61.11 | 62.14 | 59.46 | 60.35 | 1,134,349 | +0.05(+0.08%) |
Mar 22, 2023 | 62.86 | 63.02 | 60.23 | 60.30 | 1,232,136 | -2.10(-3.37%) |
Mar 21, 2023 | 60.72 | 63.08 | 60.41 | 62.40 | 1,272,626 | +2.04(+3.38%) |
Mar 20, 2023 | 60.01 | 60.71 | 59.06 | 60.36 | 864,740 | +0.05(+0.08%) |
Mar 17, 2023 | 60.48 | 61.02 | 59.28 | 60.31 | 1,370,389 | -0.29(-0.48%) |
Mar 16, 2023 | 58.43 | 60.92 | 57.76 | 60.60 | 1,200,432 | +2.01(+3.43%) |
Mar 15, 2023 | 59.05 | 59.21 | 57.47 | 58.59 | 1,558,138 | -1.12(-1.88%) |
Mar 14, 2023 | 60.42 | 60.44 | 58.83 | 59.71 | 1,430,627 | +0.43(+0.73%) |
Mar 13, 2023 | 57.63 | 60.00 | 56.19 | 59.28 | 1,462,612 | +1.05(+1.80%) |
Mar 10, 2023 | 61.92 | 61.92 | 57.51 | 58.23 | 1,657,193 | -3.73(-6.02%) |
Mar 09, 2023 | 64.41 | 65.35 | 61.86 | 61.96 | 1,025,746 | -2.51(-3.89%) |
Mar 08, 2023 | 64.69 | 64.69 | 63.34 | 64.47 | 1,037,100 | -0.38(-0.59%) |
Mar 07, 2023 | 65.95 | 65.95 | 64.08 | 64.85 | 1,138,022 | -1.22(-1.85%) |
Mar 06, 2023 | 67.35 | 67.64 | 65.55 | 66.07 | 859,257 | -1.28(-1.90%) |
Mar 03, 2023 | 64.65 | 67.47 | 64.04 | 67.35 | 1,815,534 | +0.24(+0.36%) |
Mar 02, 2023 | 65.12 | 67.46 | 64.54 | 67.11 | 829,755 | +1.64(+2.50%) |
Mar 01, 2023 | 67.20 | 67.43 | 64.69 | 65.47 | 857,488 | -1.52(-2.27%) |
Feb 28, 2023 | 66.31 | 68.00 | 66.31 | 66.99 | 1,587,620 | +1.21(+1.84%) |
Feb 27, 2023 | 67.45 | 68.10 | 65.61 | 65.78 | 1,648,768 | -1.24(-1.85%) |
Feb 24, 2023 | 66.27 | 68.06 | 66.06 | 67.02 | 1,472,622 | -0.99(-1.46%) |
Feb 23, 2023 | 66.20 | 68.09 | 65.39 | 68.01 | 1,407,550 | +2.80(+4.29%) |
Feb 22, 2023 | 64.04 | 65.21 | 62.80 | 65.21 | 1,757,233 | +0.92(+1.43%) |
Feb 21, 2023 | 64.63 | 66.16 | 63.23 | 64.29 | 1,403,302 | -0.47(-0.73%) |
Feb 17, 2023 | 66.00 | 68.56 | 63.02 | 64.76 | 3,861,217 | +1.35(+2.13%) |
Feb 16, 2023 | 61.56 | 63.85 | 61.30 | 63.41 | 1,742,029 | -0.53(-0.83%) |
Feb 15, 2023 | 61.15 | 64.06 | 60.64 | 63.94 | 1,177,619 | +2.69(+4.39%) |
Feb 14, 2023 | 59.00 | 61.39 | 58.44 | 61.25 | 1,147,546 | +1.76(+2.96%) |
Feb 13, 2023 | 58.99 | 60.34 | 58.33 | 59.49 | 1,874,851 | +1.62(+2.80%) |
Feb 10, 2023 | 57.96 | 58.70 | 56.98 | 57.87 | 916,156 | -0.69(-1.18%) |
Feb 09, 2023 | 59.59 | 60.93 | 58.43 | 58.56 | 879,440 | -0.03(-0.05%) |
Feb 08, 2023 | 59.59 | 61.37 | 58.39 | 58.59 | 422,592 | -0.75(-1.26%) |
Feb 07, 2023 | 58.03 | 59.51 | 56.44 | 59.34 | 549,847 | +1.34(+2.31%) |
Feb 06, 2023 | 57.61 | 59.27 | 57.09 | 58.00 | 416,131 | -0.67(-1.14%) |
Feb 03, 2023 | 58.95 | 61.74 | 58.40 | 58.67 | 520,009 | -2.66(-4.34%) |
Feb 02, 2023 | 59.02 | 61.78 | 59.02 | 61.33 | 1,583,494 | +3.43(+5.92%) |
Feb 01, 2023 | 55.92 | 58.24 | 54.32 | 57.90 | 728,485 | +1.95(+3.49%) |
Jan 31, 2023 | 54.97 | 56.01 | 54.53 | 55.95 | 452,731 | +1.28(+2.34%) |
Jan 30, 2023 | 56.31 | 56.31 | 53.97 | 54.67 | 504,802 | -2.66(-4.64%) |
Jan 27, 2023 | 55.62 | 58.09 | 55.62 | 57.33 | 662,563 | +1.42(+2.54%) |
Jan 26, 2023 | 55.60 | 56.62 | 54.56 | 55.91 | 460,213 | +1.45(+2.66%) |
Jan 25, 2023 | 53.50 | 54.89 | 51.52 | 54.46 | 370,388 | -0.28(-0.51%) |
Jan 24, 2023 | 53.72 | 55.84 | 51.11 | 54.74 | 458,388 | -0.40(-0.73%) |
Jan 23, 2023 | 53.46 | 55.46 | 52.95 | 55.14 | 590,134 | +1.83(+3.43%) |
Jan 20, 2023 | 50.69 | 53.38 | 50.35 | 53.31 | 459,069 | +3.02(+6.01%) |
Jan 19, 2023 | 51.94 | 52.67 | 50.05 | 50.29 | 448,937 | -2.37(-4.50%) |
Jan 18, 2023 | 54.00 | 55.45 | 52.43 | 52.66 | 518,958 | -0.77(-1.44%) |
Jan 17, 2023 | 51.34 | 54.08 | 51.29 | 53.43 | 671,788 | +1.85(+3.59%) |
Jan 13, 2023 | 50.63 | 51.92 | 50.63 | 51.58 | 870,551 | +0.45(+0.88%) |
Jan 12, 2023 | 50.96 | 51.38 | 49.59 | 51.13 | 481,169 | +0.29(+0.57%) |
Jan 11, 2023 | 49.11 | 51.18 | 48.00 | 50.84 | 649,991 | +2.25(+4.63%) |
Jan 10, 2023 | 47.34 | 49.29 | 45.99 | 48.59 | 532,209 | +0.82(+1.72%) |
Jan 09, 2023 | 45.11 | 48.52 | 44.59 | 47.77 | 881,456 | +3.59(+8.13%) |
Jan 06, 2023 | 43.49 | 44.39 | 41.80 | 44.18 | 433,812 | +0.82(+1.89%) |
Jan 05, 2023 | 46.40 | 46.40 | 43.12 | 43.36 | 731,789 | -3.77(-8.00%) |
Jan 04, 2023 | 47.43 | 47.50 | 46.08 | 47.13 | 519,629 | +0.30(+0.64%) |