Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 58.39 | 58.76 | 57.87 | 58.74 | 4,118,752 | +0.76(+1.31%) |
Mar 30, 2023 | 58.63 | 58.87 | 57.64 | 57.97 | 4,250,044 | -0.12(-0.20%) |
Mar 29, 2023 | 58.13 | 58.28 | 57.69 | 58.09 | 6,103,581 | +0.63(+1.10%) |
Mar 28, 2023 | 57.32 | 57.87 | 57.09 | 57.46 | 2,651,940 | +0.34(+0.60%) |
Mar 27, 2023 | 57.57 | 57.75 | 56.73 | 57.12 | 4,601,024 | +0.32(+0.57%) |
Mar 24, 2023 | 56.61 | 56.81 | 55.74 | 56.79 | 4,235,318 | -0.47(-0.82%) |
Mar 23, 2023 | 57.43 | 58.61 | 56.80 | 57.26 | 3,393,776 | -0.17(-0.29%) |
Mar 22, 2023 | 58.22 | 59.06 | 57.41 | 57.43 | 2,661,889 | -0.77(-1.32%) |
Mar 21, 2023 | 58.19 | 58.48 | 57.72 | 58.20 | 4,237,439 | +1.10(+1.93%) |
Mar 20, 2023 | 56.54 | 57.29 | 56.29 | 57.10 | 3,338,275 | +1.21(+2.16%) |
Mar 17, 2023 | 56.93 | 56.94 | 55.48 | 55.89 | 7,384,718 | -1.75(-3.03%) |
Mar 16, 2023 | 56.58 | 58.02 | 56.44 | 57.63 | 5,113,711 | +0.45(+0.78%) |
Mar 15, 2023 | 59.33 | 59.58 | 56.31 | 57.19 | 4,896,192 | -3.47(-5.72%) |
Mar 14, 2023 | 60.15 | 60.84 | 59.55 | 60.66 | 5,012,125 | +1.98(+3.37%) |
Mar 13, 2023 | 58.69 | 59.67 | 58.22 | 58.68 | 3,194,013 | -0.90(-1.51%) |
Mar 10, 2023 | 61.42 | 61.52 | 59.01 | 59.58 | 4,387,337 | -1.78(-2.91%) |
Mar 09, 2023 | 63.38 | 63.45 | 61.30 | 61.37 | 2,301,178 | -1.67(-2.65%) |
Mar 08, 2023 | 63.46 | 63.63 | 62.32 | 63.03 | 2,425,635 | -0.09(-0.14%) |
Mar 07, 2023 | 63.51 | 63.98 | 62.98 | 63.12 | 5,888,182 | -0.43(-0.67%) |
Mar 06, 2023 | 63.31 | 63.72 | 63.20 | 63.55 | 3,793,413 | +0.33(+0.52%) |
Mar 03, 2023 | 62.10 | 63.37 | 61.54 | 63.22 | 3,665,414 | +1.47(+2.39%) |
Mar 02, 2023 | 60.89 | 61.81 | 60.36 | 61.74 | 5,318,070 | +0.48(+0.79%) |
Mar 01, 2023 | 60.52 | 61.68 | 60.49 | 61.26 | 5,010,500 | +0.46(+0.75%) |
Feb 28, 2023 | 60.66 | 61.31 | 60.53 | 60.80 | 6,201,295 | -0.02(-0.03%) |
Feb 27, 2023 | 60.99 | 61.23 | 60.62 | 60.82 | 3,181,153 | +0.18(+0.30%) |
Feb 24, 2023 | 60.40 | 61.08 | 60.26 | 60.64 | 2,763,136 | -0.55(-0.90%) |
Feb 23, 2023 | 61.07 | 61.67 | 60.66 | 61.19 | 5,079,046 | +0.61(+1.01%) |
Feb 22, 2023 | 61.10 | 61.10 | 60.18 | 60.58 | 3,646,510 | -0.19(-0.32%) |
Feb 21, 2023 | 62.23 | 62.65 | 60.37 | 60.77 | 3,252,766 | -1.96(-3.12%) |
Feb 17, 2023 | 62.14 | 63.02 | 61.80 | 62.73 | 2,920,722 | +0.25(+0.40%) |
Feb 16, 2023 | 62.25 | 63.00 | 62.04 | 62.48 | 2,450,748 | -0.73(-1.15%) |
Feb 15, 2023 | 62.48 | 63.31 | 62.38 | 63.21 | 3,539,612 | +0.01(+0.02%) |
Feb 14, 2023 | 63.38 | 63.82 | 62.73 | 63.20 | 1,844,492 | -0.49(-0.78%) |
Feb 13, 2023 | 63.01 | 63.72 | 62.65 | 63.69 | 2,047,434 | +1.08(+1.72%) |
Feb 10, 2023 | 62.65 | 62.79 | 62.21 | 62.62 | 2,304,515 | -0.10(-0.15%) |
Feb 09, 2023 | 63.93 | 64.19 | 62.57 | 62.71 | 2,729,106 | -0.36(-0.57%) |
Feb 08, 2023 | 62.06 | 63.16 | 61.56 | 63.07 | 3,560,977 | +0.52(+0.84%) |
Feb 07, 2023 | 63.34 | 63.48 | 61.75 | 62.55 | 3,701,037 | -1.26(-1.98%) |
Feb 06, 2023 | 63.23 | 64.29 | 62.81 | 63.81 | 3,957,822 | +0.10(+0.15%) |
Feb 03, 2023 | 62.07 | 63.90 | 61.90 | 63.71 | 4,973,697 | +1.11(+1.78%) |
Feb 02, 2023 | 64.23 | 64.33 | 62.54 | 62.60 | 6,711,023 | -1.74(-2.70%) |
Feb 01, 2023 | 64.23 | 64.94 | 62.40 | 64.33 | 8,563,526 | -3.11(-4.61%) |
Jan 31, 2023 | 66.46 | 67.47 | 66.33 | 67.44 | 5,074,514 | +1.27(+1.92%) |
Jan 30, 2023 | 66.25 | 66.87 | 66.15 | 66.17 | 2,960,846 | -0.57(-0.86%) |
Jan 27, 2023 | 66.58 | 67.18 | 66.29 | 66.75 | 2,955,758 | +0.03(+0.04%) |
Jan 26, 2023 | 66.39 | 66.76 | 65.68 | 66.72 | 3,142,907 | +0.70(+1.06%) |
Jan 25, 2023 | 65.39 | 66.23 | 64.89 | 66.02 | 2,514,896 | +0.04(+0.06%) |
Jan 24, 2023 | 64.34 | 66.30 | 64.25 | 65.98 | 2,577,018 | +1.29(+1.99%) |
Jan 23, 2023 | 64.23 | 64.90 | 63.76 | 64.69 | 3,108,391 | +0.66(+1.03%) |
Jan 20, 2023 | 63.34 | 64.09 | 63.02 | 64.03 | 3,093,440 | +1.18(+1.88%) |
Jan 19, 2023 | 63.94 | 64.23 | 62.71 | 62.85 | 3,553,277 | -1.29(-2.01%) |
Jan 18, 2023 | 65.92 | 66.05 | 64.05 | 64.14 | 4,232,133 | -1.56(-2.38%) |
Jan 17, 2023 | 66.76 | 67.04 | 65.26 | 65.70 | 4,349,810 | -1.03(-1.54%) |
Jan 13, 2023 | 65.78 | 66.96 | 65.75 | 66.73 | 2,464,137 | +0.44(+0.66%) |
Jan 12, 2023 | 65.93 | 66.43 | 65.20 | 66.29 | 3,278,006 | +0.77(+1.17%) |
Jan 11, 2023 | 65.82 | 65.95 | 65.30 | 65.52 | 3,173,108 | +0.27(+0.42%) |
Jan 10, 2023 | 64.23 | 65.31 | 64.02 | 65.25 | 2,154,974 | +0.51(+0.79%) |
Jan 09, 2023 | 65.38 | 66.16 | 64.69 | 64.74 | 3,814,595 | -0.36(-0.55%) |
Jan 06, 2023 | 63.86 | 65.39 | 63.32 | 65.10 | 2,317,742 | +2.06(+3.26%) |
Jan 05, 2023 | 63.55 | 63.82 | 62.76 | 63.04 | 2,619,137 | -0.75(-1.17%) |
Jan 04, 2023 | 63.45 | 64.06 | 62.97 | 63.79 | 2,547,370 | +1.03(+1.64%) |