Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 56.54 | 57.70 | 56.32 | 57.60 | 456,163 | +1.46(+2.60%) |
Mar 30, 2023 | 57.28 | 57.40 | 56.02 | 56.14 | 177,311 | -0.69(-1.22%) |
Mar 29, 2023 | 57.25 | 57.34 | 55.96 | 56.83 | 242,181 | +0.38(+0.68%) |
Mar 28, 2023 | 56.17 | 56.97 | 55.92 | 56.45 | 272,634 | +0.26(+0.47%) |
Mar 27, 2023 | 56.03 | 56.42 | 55.30 | 56.19 | 180,494 | +0.87(+1.56%) |
Mar 24, 2023 | 54.07 | 55.44 | 54.02 | 55.32 | 266,332 | +0.56(+1.03%) |
Mar 23, 2023 | 55.80 | 56.62 | 54.50 | 54.76 | 273,343 | -0.61(-1.10%) |
Mar 22, 2023 | 57.29 | 57.35 | 55.25 | 55.37 | 448,611 | -1.75(-3.06%) |
Mar 21, 2023 | 57.91 | 58.31 | 56.41 | 57.12 | 313,493 | +0.61(+1.08%) |
Mar 20, 2023 | 56.54 | 58.01 | 56.40 | 56.51 | 240,592 | +0.87(+1.55%) |
Mar 17, 2023 | 56.58 | 57.06 | 55.40 | 55.64 | 804,571 | -1.51(-2.65%) |
Mar 16, 2023 | 55.42 | 58.23 | 54.98 | 57.15 | 282,055 | +1.07(+1.92%) |
Mar 15, 2023 | 55.85 | 56.31 | 55.00 | 56.08 | 431,121 | -1.36(-2.36%) |
Mar 14, 2023 | 58.77 | 59.06 | 56.55 | 57.43 | 352,918 | +0.19(+0.33%) |
Mar 13, 2023 | 57.89 | 58.40 | 56.90 | 57.24 | 313,147 | -1.94(-3.28%) |
Mar 10, 2023 | 61.20 | 61.34 | 58.77 | 59.18 | 221,422 | -1.96(-3.20%) |
Mar 09, 2023 | 61.09 | 62.11 | 60.93 | 61.14 | 301,899 | +0.12(+0.19%) |
Mar 08, 2023 | 60.98 | 61.08 | 60.05 | 61.02 | 351,469 | +0.31(+0.51%) |
Mar 07, 2023 | 62.15 | 62.31 | 60.30 | 60.71 | 339,352 | -1.65(-2.64%) |
Mar 06, 2023 | 63.87 | 64.15 | 61.07 | 62.36 | 416,852 | -1.60(-2.51%) |
Mar 03, 2023 | 63.16 | 64.30 | 62.89 | 63.96 | 260,747 | +1.13(+1.80%) |
Mar 02, 2023 | 62.61 | 63.22 | 62.10 | 62.83 | 204,637 | -0.30(-0.48%) |
Mar 01, 2023 | 62.64 | 63.70 | 62.52 | 63.14 | 342,346 | +0.20(+0.32%) |
Feb 28, 2023 | 64.42 | 64.46 | 62.93 | 62.93 | 714,731 | -1.77(-2.73%) |
Feb 27, 2023 | 65.78 | 65.90 | 64.68 | 64.70 | 197,472 | -0.10(-0.15%) |
Feb 24, 2023 | 64.26 | 65.02 | 64.05 | 64.80 | 399,614 | -0.36(-0.55%) |
Feb 23, 2023 | 65.23 | 66.02 | 64.12 | 65.16 | 454,447 | -1.02(-1.54%) |
Feb 22, 2023 | 62.67 | 67.21 | 62.67 | 66.18 | 567,904 | +3.85(+6.18%) |
Feb 21, 2023 | 66.06 | 66.42 | 62.26 | 62.32 | 533,780 | -5.59(-8.23%) |
Feb 17, 2023 | 69.13 | 69.13 | 67.13 | 67.92 | 267,654 | -1.22(-1.76%) |
Feb 16, 2023 | 68.50 | 69.69 | 67.97 | 69.13 | 229,647 | -0.67(-0.96%) |
Feb 15, 2023 | 68.69 | 70.17 | 67.86 | 69.81 | 210,635 | +0.64(+0.92%) |
Feb 14, 2023 | 69.43 | 69.79 | 68.03 | 69.17 | 299,224 | -0.81(-1.16%) |
Feb 13, 2023 | 69.07 | 70.16 | 68.53 | 69.98 | 143,252 | +1.20(+1.74%) |
Feb 10, 2023 | 68.27 | 68.82 | 67.69 | 68.78 | 233,741 | +0.22(+0.32%) |
Feb 09, 2023 | 70.30 | 70.76 | 68.53 | 68.56 | 225,359 | -0.97(-1.40%) |
Feb 08, 2023 | 70.52 | 70.62 | 69.15 | 69.53 | 165,683 | -1.24(-1.75%) |
Feb 07, 2023 | 69.45 | 70.78 | 68.82 | 70.77 | 197,653 | +0.95(+1.37%) |
Feb 06, 2023 | 70.63 | 70.91 | 69.02 | 69.82 | 187,205 | -1.45(-2.03%) |
Feb 03, 2023 | 70.88 | 72.38 | 70.88 | 71.26 | 246,761 | -0.56(-0.78%) |
Feb 02, 2023 | 70.39 | 72.60 | 70.39 | 71.82 | 268,045 | +1.95(+2.80%) |
Feb 01, 2023 | 67.86 | 70.78 | 67.49 | 69.87 | 253,963 | +1.74(+2.55%) |
Jan 31, 2023 | 66.19 | 68.16 | 66.19 | 68.13 | 242,889 | +2.44(+3.72%) |
Jan 30, 2023 | 66.26 | 67.14 | 65.69 | 65.69 | 157,741 | -1.24(-1.85%) |
Jan 27, 2023 | 66.75 | 67.62 | 66.69 | 66.93 | 161,259 | +0.21(+0.31%) |
Jan 26, 2023 | 66.60 | 67.42 | 65.28 | 66.72 | 226,056 | +0.68(+1.03%) |
Jan 25, 2023 | 64.44 | 66.13 | 63.54 | 66.03 | 173,019 | +1.38(+2.14%) |
Jan 24, 2023 | 64.21 | 65.34 | 63.58 | 64.65 | 229,669 | +0.60(+0.94%) |
Jan 23, 2023 | 63.14 | 65.29 | 63.03 | 64.05 | 226,282 | +1.22(+1.94%) |
Jan 20, 2023 | 62.31 | 62.87 | 61.12 | 62.84 | 370,344 | +1.13(+1.83%) |
Jan 19, 2023 | 62.53 | 62.53 | 61.05 | 61.71 | 195,573 | -1.13(-1.79%) |
Jan 18, 2023 | 63.24 | 64.95 | 62.33 | 62.84 | 223,833 | -0.33(-0.52%) |
Jan 17, 2023 | 64.23 | 64.41 | 63.14 | 63.16 | 139,941 | -1.08(-1.68%) |
Jan 13, 2023 | 63.97 | 64.73 | 63.97 | 64.24 | 195,412 | -0.41(-0.63%) |
Jan 12, 2023 | 64.53 | 64.75 | 63.35 | 64.65 | 191,108 | +0.69(+1.08%) |
Jan 11, 2023 | 62.05 | 63.98 | 62.05 | 63.96 | 218,329 | +2.04(+3.29%) |
Jan 10, 2023 | 60.87 | 62.13 | 60.22 | 61.93 | 250,127 | +1.02(+1.67%) |
Jan 09, 2023 | 62.50 | 62.93 | 60.37 | 60.91 | 390,193 | -1.25(-2.00%) |
Jan 06, 2023 | 61.95 | 62.72 | 61.16 | 62.15 | 231,237 | +0.99(+1.62%) |
Jan 05, 2023 | 62.63 | 62.63 | 60.71 | 61.16 | 349,553 | -2.20(-3.47%) |
Jan 04, 2023 | 64.46 | 65.17 | 62.84 | 63.36 | 275,806 | -0.36(-0.57%) |