Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 20, 2023 | 58.34 | 59.12 | 58.34 | 59.04 | 83,342 | +0.90(+1.55%) |
Mar 17, 2023 | 58.83 | 58.83 | 57.81 | 58.14 | 174,513 | -1.02(-1.72%) |
Mar 16, 2023 | 58.10 | 59.19 | 57.70 | 59.16 | 144,379 | +0.61(+1.04%) |
Mar 15, 2023 | 58.00 | 58.61 | 57.74 | 58.55 | 132,105 | -0.34(-0.58%) |
Mar 14, 2023 | 59.28 | 59.52 | 58.41 | 58.89 | 200,942 | +0.57(+0.98%) |
Mar 13, 2023 | 58.05 | 59.21 | 57.74 | 58.32 | 140,960 | -1.02(-1.72%) |
Mar 10, 2023 | 59.98 | 60.32 | 58.88 | 59.34 | 156,427 | -0.85(-1.41%) |
Mar 09, 2023 | 61.56 | 61.58 | 60.02 | 60.19 | 125,758 | -1.35(-2.19%) |
Mar 08, 2023 | 61.46 | 61.70 | 61.14 | 61.53 | 148,118 | +0.06(+0.10%) |
Mar 07, 2023 | 62.58 | 62.58 | 61.37 | 61.47 | 79,392 | -1.22(-1.94%) |
Mar 06, 2023 | 62.91 | 63.08 | 62.53 | 62.69 | 170,004 | -0.18(-0.29%) |
Mar 03, 2023 | 62.41 | 62.94 | 62.08 | 62.87 | 88,213 | +0.68(+1.09%) |
Mar 02, 2023 | 61.70 | 62.24 | 61.49 | 62.19 | 86,934 | +0.20(+0.32%) |
Mar 01, 2023 | 62.03 | 62.17 | 61.74 | 61.99 | 87,769 | -0.20(-0.32%) |
Feb 28, 2023 | 62.56 | 62.66 | 62.11 | 62.19 | 79,276 | -0.29(-0.46%) |
Feb 27, 2023 | 63.03 | 63.31 | 62.38 | 62.48 | 116,452 | -0.14(-0.22%) |
Feb 24, 2023 | 62.26 | 62.73 | 62.10 | 62.62 | 113,625 | -0.33(-0.52%) |
Feb 23, 2023 | 63.00 | 63.21 | 62.34 | 62.95 | 65,418 | +0.07(+0.11%) |
Feb 22, 2023 | 63.00 | 63.26 | 62.56 | 62.88 | 185,639 | -0.09(-0.14%) |
Feb 21, 2023 | 63.71 | 63.72 | 62.82 | 62.97 | 117,829 | -1.25(-1.94%) |
Feb 17, 2023 | 63.91 | 64.27 | 63.60 | 64.21 | 71,038 | +0.11(+0.17%) |
Feb 16, 2023 | 63.98 | 64.49 | 63.76 | 64.10 | 116,449 | -0.49(-0.76%) |
Feb 15, 2023 | 64.11 | 64.59 | 63.99 | 64.59 | 114,100 | +0.18(+0.28%) |
Feb 14, 2023 | 64.64 | 64.89 | 64.04 | 64.41 | 106,028 | -0.37(-0.57%) |
Feb 13, 2023 | 64.03 | 64.79 | 63.99 | 64.78 | 129,988 | +0.68(+1.06%) |
Feb 10, 2023 | 63.38 | 64.13 | 63.38 | 64.10 | 93,379 | +0.69(+1.08%) |
Feb 09, 2023 | 64.46 | 64.60 | 63.28 | 63.42 | 185,728 | -0.90(-1.39%) |
Feb 08, 2023 | 64.50 | 64.72 | 64.18 | 64.31 | 181,076 | -0.55(-0.84%) |
Feb 07, 2023 | 64.38 | 65.03 | 64.07 | 64.86 | 98,369 | +0.25(+0.39%) |
Feb 06, 2023 | 64.59 | 64.63 | 64.23 | 64.61 | 151,288 | -0.39(-0.60%) |
Feb 03, 2023 | 65.08 | 65.20 | 64.75 | 65.00 | 296,194 | -0.35(-0.53%) |
Feb 02, 2023 | 65.19 | 65.66 | 64.85 | 65.35 | 103,955 | +0.25(+0.38%) |
Feb 01, 2023 | 64.60 | 65.49 | 64.07 | 65.10 | 407,308 | +0.31(+0.48%) |
Jan 31, 2023 | 64.15 | 64.79 | 63.81 | 64.79 | 170,523 | +0.86(+1.34%) |
Jan 30, 2023 | 63.97 | 64.39 | 63.86 | 63.93 | 211,209 | -0.30(-0.47%) |
Jan 27, 2023 | 64.15 | 64.53 | 63.99 | 64.23 | 107,594 | -0.08(-0.12%) |
Jan 26, 2023 | 64.17 | 64.34 | 63.76 | 64.31 | 114,593 | +0.28(+0.44%) |
Jan 25, 2023 | 63.39 | 64.03 | 63.17 | 64.03 | 219,164 | +0.27(+0.42%) |
Jan 24, 2023 | 63.79 | 63.90 | 63.35 | 63.76 | 197,452 | -0.29(-0.45%) |
Jan 23, 2023 | 63.61 | 64.33 | 63.50 | 64.05 | 184,723 | +0.64(+1.01%) |
Jan 20, 2023 | 62.75 | 63.51 | 62.40 | 63.42 | 155,620 | +0.79(+1.26%) |
Jan 19, 2023 | 62.74 | 62.84 | 62.32 | 62.63 | 150,636 | -0.37(-0.58%) |
Jan 18, 2023 | 64.35 | 64.35 | 63.00 | 63.00 | 125,364 | -1.33(-2.07%) |
Jan 17, 2023 | 64.74 | 64.74 | 64.19 | 64.33 | 141,101 | -0.42(-0.65%) |
Jan 13, 2023 | 64.06 | 64.75 | 64.01 | 64.75 | 60,391 | +0.30(+0.46%) |
Jan 12, 2023 | 64.68 | 64.86 | 64.24 | 64.45 | 321,948 | -0.12(-0.19%) |
Jan 11, 2023 | 64.40 | 64.57 | 64.07 | 64.57 | 128,753 | +0.46(+0.72%) |
Jan 10, 2023 | 63.76 | 64.19 | 63.54 | 64.11 | 192,520 | +0.32(+0.51%) |
Jan 09, 2023 | 64.20 | 64.52 | 63.74 | 63.78 | 114,985 | -0.30(-0.47%) |
Jan 06, 2023 | 63.18 | 64.23 | 63.11 | 64.08 | 61,727 | +1.33(+2.13%) |
Jan 05, 2023 | 62.64 | 62.76 | 62.22 | 62.75 | 147,618 | -0.33(-0.52%) |
Jan 04, 2023 | 62.36 | 63.22 | 62.36 | 63.08 | 84,703 | +0.90(+1.44%) |