Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 56.01 | 56.76 | 55.69 | 56.54 | 955,640 | +0.79(+1.41%) |
Mar 30, 2023 | 56.27 | 56.43 | 55.20 | 55.76 | 902,097 | +0.39(+0.70%) |
Mar 29, 2023 | 55.05 | 55.47 | 54.25 | 55.37 | 773,447 | +1.52(+2.83%) |
Mar 28, 2023 | 51.81 | 54.33 | 51.69 | 53.84 | 1,372,072 | +1.56(+2.99%) |
Mar 27, 2023 | 51.36 | 52.84 | 50.39 | 52.28 | 843,986 | +2.16(+4.32%) |
Mar 24, 2023 | 48.04 | 50.51 | 47.48 | 50.12 | 1,052,303 | +0.31(+0.62%) |
Mar 23, 2023 | 51.65 | 52.64 | 48.81 | 49.81 | 1,133,564 | -1.38(-2.69%) |
Mar 22, 2023 | 53.66 | 54.03 | 51.14 | 51.18 | 857,058 | -2.37(-4.42%) |
Mar 21, 2023 | 52.05 | 53.81 | 51.80 | 53.55 | 1,074,619 | +3.46(+6.90%) |
Mar 20, 2023 | 48.06 | 50.63 | 48.06 | 50.10 | 1,011,108 | +2.11(+4.39%) |
Mar 17, 2023 | 49.17 | 49.88 | 47.32 | 47.99 | 1,801,682 | -1.64(-3.31%) |
Mar 16, 2023 | 46.60 | 49.92 | 46.11 | 49.63 | 2,577,084 | +0.96(+1.98%) |
Mar 15, 2023 | 50.70 | 51.27 | 47.17 | 48.67 | 2,775,812 | -5.77(-10.60%) |
Mar 14, 2023 | 53.57 | 56.91 | 52.61 | 54.44 | 2,081,598 | +0.96(+1.80%) |
Mar 13, 2023 | 52.87 | 55.39 | 50.99 | 53.48 | 2,776,248 | -2.20(-3.95%) |
Mar 10, 2023 | 56.88 | 58.79 | 55.09 | 55.68 | 1,418,953 | -1.59(-2.77%) |
Mar 09, 2023 | 59.95 | 61.21 | 57.18 | 57.27 | 928,680 | -1.62(-2.74%) |
Mar 08, 2023 | 59.59 | 61.12 | 57.76 | 58.88 | 1,070,614 | -1.28(-2.13%) |
Mar 07, 2023 | 61.49 | 61.84 | 59.83 | 60.16 | 1,028,824 | -2.22(-3.56%) |
Mar 06, 2023 | 61.44 | 62.53 | 61.08 | 62.38 | 1,222,794 | +0.06(+0.09%) |
Mar 03, 2023 | 59.19 | 62.87 | 59.11 | 62.32 | 2,030,129 | +1.64(+2.71%) |
Mar 02, 2023 | 59.44 | 61.08 | 59.02 | 60.68 | 933,268 | +1.03(+1.72%) |
Mar 01, 2023 | 57.49 | 60.19 | 57.08 | 59.65 | 1,483,382 | +2.33(+4.06%) |
Feb 28, 2023 | 60.14 | 60.14 | 57.30 | 57.33 | 1,011,273 | -1.76(-2.98%) |
Feb 27, 2023 | 58.79 | 59.56 | 58.12 | 59.09 | 486,587 | +0.31(+0.52%) |
Feb 24, 2023 | 57.77 | 58.89 | 56.51 | 58.78 | 978,610 | +0.07(+0.11%) |
Feb 23, 2023 | 58.86 | 59.57 | 57.45 | 58.71 | 1,154,863 | +1.42(+2.48%) |
Feb 22, 2023 | 57.80 | 58.74 | 56.21 | 57.29 | 822,859 | -0.82(-1.41%) |
Feb 21, 2023 | 58.13 | 59.29 | 57.78 | 58.10 | 676,221 | -0.47(-0.80%) |
Feb 17, 2023 | 61.24 | 61.24 | 58.05 | 58.58 | 938,038 | -4.52(-7.16%) |
Feb 16, 2023 | 63.73 | 64.78 | 62.99 | 63.09 | 536,983 | -1.30(-2.02%) |
Feb 15, 2023 | 65.13 | 65.13 | 62.74 | 64.39 | 612,956 | -2.28(-3.42%) |
Feb 14, 2023 | 65.57 | 67.62 | 65.23 | 66.67 | 532,244 | -0.02(-0.03%) |
Feb 13, 2023 | 66.39 | 67.12 | 64.91 | 66.69 | 586,928 | -0.35(-0.52%) |
Feb 10, 2023 | 64.12 | 67.24 | 64.09 | 67.04 | 1,019,736 | +4.88(+7.86%) |
Feb 09, 2023 | 63.39 | 63.63 | 62.06 | 62.15 | 781,818 | -1.11(-1.75%) |
Feb 08, 2023 | 64.26 | 64.95 | 62.53 | 63.26 | 638,492 | -1.12(-1.73%) |
Feb 07, 2023 | 61.24 | 64.57 | 60.58 | 64.37 | 1,233,105 | +3.77(+6.22%) |
Feb 06, 2023 | 61.20 | 62.01 | 58.98 | 60.60 | 584,334 | -0.47(-0.77%) |
Feb 03, 2023 | 61.79 | 63.78 | 60.92 | 61.08 | 819,403 | -0.22(-0.36%) |
Feb 02, 2023 | 63.93 | 63.95 | 59.99 | 61.30 | 1,142,039 | -3.09(-4.79%) |
Feb 01, 2023 | 66.30 | 66.81 | 62.57 | 64.38 | 1,167,590 | -2.45(-3.67%) |
Jan 31, 2023 | 65.28 | 67.10 | 63.96 | 66.83 | 965,285 | +0.97(+1.47%) |
Jan 30, 2023 | 67.86 | 68.08 | 65.58 | 65.86 | 825,459 | -3.11(-4.52%) |
Jan 27, 2023 | 70.95 | 71.75 | 68.70 | 68.98 | 1,245,372 | -2.83(-3.94%) |
Jan 26, 2023 | 69.68 | 71.90 | 68.11 | 71.80 | 1,449,445 | +4.25(+6.29%) |
Jan 25, 2023 | 67.01 | 67.55 | 64.81 | 67.55 | 1,194,157 | -0.15(-0.23%) |
Jan 24, 2023 | 67.78 | 67.90 | 64.99 | 67.71 | 1,166,340 | -0.35(-0.51%) |
Jan 23, 2023 | 68.75 | 69.60 | 67.69 | 68.05 | 1,002,553 | -0.06(-0.08%) |
Jan 20, 2023 | 66.88 | 68.44 | 65.58 | 68.11 | 1,375,195 | +1.53(+2.30%) |
Jan 19, 2023 | 64.34 | 67.25 | 64.06 | 66.58 | 1,535,159 | +1.43(+2.20%) |
Jan 18, 2023 | 68.26 | 69.71 | 64.97 | 65.15 | 1,763,528 | -2.34(-3.46%) |
Jan 17, 2023 | 67.80 | 68.97 | 67.05 | 67.49 | 1,216,931 | +0.17(+0.26%) |
Jan 13, 2023 | 66.85 | 67.60 | 65.56 | 67.31 | 753,517 | +0.23(+0.34%) |
Jan 12, 2023 | 65.26 | 67.99 | 65.21 | 67.08 | 1,400,626 | +2.46(+3.81%) |
Jan 11, 2023 | 65.51 | 65.70 | 63.30 | 64.62 | 1,282,739 | +0.31(+0.48%) |
Jan 10, 2023 | 64.13 | 64.52 | 62.31 | 64.31 | 1,203,782 | +0.87(+1.36%) |
Jan 09, 2023 | 65.92 | 66.01 | 63.03 | 63.45 | 1,402,000 | -0.37(-0.57%) |
Jan 06, 2023 | 63.02 | 65.41 | 62.89 | 63.81 | 1,283,309 | +2.09(+3.38%) |
Jan 05, 2023 | 59.14 | 62.24 | 58.93 | 61.73 | 1,266,425 | +2.31(+3.88%) |
Jan 04, 2023 | 57.82 | 60.11 | 57.26 | 59.42 | 1,533,889 | +0.06(+0.10%) |