Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 64.33 | 65.78 | 63.83 | 65.03 | 318,106 | +1.37(+2.16%) |
Mar 30, 2023 | 64.09 | 64.56 | 63.48 | 63.66 | 220,622 | +0.01(+0.02%) |
Mar 29, 2023 | 64.20 | 64.20 | 63.06 | 63.65 | 191,643 | +0.12(+0.18%) |
Mar 28, 2023 | 63.03 | 64.11 | 62.94 | 63.53 | 148,659 | +0.27(+0.43%) |
Mar 27, 2023 | 64.81 | 65.05 | 63.19 | 63.26 | 229,197 | -0.67(-1.05%) |
Mar 24, 2023 | 63.83 | 64.42 | 63.13 | 63.93 | 210,410 | -0.41(-0.64%) |
Mar 23, 2023 | 65.39 | 66.25 | 63.08 | 64.35 | 284,966 | -0.63(-0.98%) |
Mar 22, 2023 | 65.80 | 66.67 | 64.94 | 64.98 | 199,815 | -0.91(-1.39%) |
Mar 21, 2023 | 65.90 | 66.86 | 65.68 | 65.90 | 273,702 | +1.28(+1.98%) |
Mar 20, 2023 | 63.36 | 64.76 | 63.30 | 64.62 | 309,875 | +1.64(+2.61%) |
Mar 17, 2023 | 63.20 | 63.67 | 62.08 | 62.97 | 441,804 | -0.66(-1.04%) |
Mar 16, 2023 | 61.05 | 64.26 | 60.82 | 63.64 | 354,757 | +1.94(+3.14%) |
Mar 15, 2023 | 61.41 | 62.26 | 60.98 | 61.70 | 398,318 | -1.20(-1.91%) |
Mar 14, 2023 | 65.11 | 66.35 | 62.07 | 62.90 | 468,265 | -0.37(-0.59%) |
Mar 13, 2023 | 63.57 | 63.91 | 62.14 | 63.27 | 387,719 | -1.50(-2.31%) |
Mar 10, 2023 | 66.09 | 66.90 | 64.42 | 64.77 | 299,782 | -1.52(-2.29%) |
Mar 09, 2023 | 69.12 | 69.12 | 66.10 | 66.29 | 364,065 | -2.57(-3.73%) |
Mar 08, 2023 | 68.86 | 68.91 | 67.54 | 68.86 | 288,959 | +0.21(+0.31%) |
Mar 07, 2023 | 70.38 | 70.83 | 68.48 | 68.65 | 397,026 | -1.71(-2.43%) |
Mar 06, 2023 | 71.56 | 71.82 | 69.67 | 70.35 | 361,026 | -1.14(-1.60%) |
Mar 03, 2023 | 71.00 | 71.99 | 70.06 | 71.50 | 356,557 | +0.46(+0.64%) |
Mar 02, 2023 | 68.79 | 71.71 | 68.34 | 71.04 | 361,069 | +2.13(+3.09%) |
Mar 01, 2023 | 70.76 | 71.92 | 68.03 | 68.91 | 647,871 | -4.24(-5.79%) |
Feb 28, 2023 | 73.35 | 74.06 | 71.97 | 73.15 | 416,023 | -0.19(-0.26%) |
Feb 27, 2023 | 75.02 | 75.37 | 73.19 | 73.34 | 283,834 | -1.10(-1.47%) |
Feb 24, 2023 | 75.08 | 75.92 | 73.95 | 74.44 | 337,118 | -1.33(-1.75%) |
Feb 23, 2023 | 77.32 | 77.51 | 74.89 | 75.76 | 229,436 | -1.47(-1.90%) |
Feb 22, 2023 | 75.32 | 77.33 | 75.10 | 77.23 | 213,275 | +2.08(+2.77%) |
Feb 21, 2023 | 76.62 | 77.93 | 75.03 | 75.15 | 294,330 | -2.57(-3.30%) |
Feb 17, 2023 | 78.32 | 78.46 | 76.76 | 77.72 | 431,212 | -0.52(-0.67%) |
Feb 16, 2023 | 75.60 | 78.64 | 75.60 | 78.24 | 285,450 | +1.78(+2.33%) |
Feb 15, 2023 | 74.44 | 76.74 | 74.44 | 76.46 | 338,620 | +1.56(+2.08%) |
Feb 14, 2023 | 74.11 | 75.39 | 73.63 | 74.90 | 252,771 | +0.73(+0.98%) |
Feb 13, 2023 | 73.20 | 74.43 | 72.76 | 74.18 | 215,463 | +0.92(+1.25%) |
Feb 10, 2023 | 73.45 | 73.99 | 72.75 | 73.26 | 146,447 | -0.69(-0.93%) |
Feb 09, 2023 | 76.36 | 76.89 | 73.84 | 73.95 | 234,582 | -1.56(-2.07%) |
Feb 08, 2023 | 76.81 | 77.64 | 75.28 | 75.51 | 198,394 | -2.06(-2.66%) |
Feb 07, 2023 | 76.12 | 77.75 | 75.39 | 77.58 | 200,228 | +0.89(+1.16%) |
Feb 06, 2023 | 76.71 | 76.97 | 76.15 | 76.69 | 174,889 | -0.10(-0.12%) |
Feb 03, 2023 | 76.28 | 77.65 | 76.28 | 76.78 | 261,201 | -0.23(-0.30%) |
Feb 02, 2023 | 73.64 | 77.47 | 73.64 | 77.01 | 342,535 | +3.78(+5.16%) |
Feb 01, 2023 | 74.13 | 74.25 | 70.82 | 73.23 | 267,839 | -0.52(-0.71%) |
Jan 31, 2023 | 72.12 | 73.82 | 71.71 | 73.76 | 305,294 | +1.82(+2.53%) |
Jan 30, 2023 | 72.89 | 72.89 | 71.30 | 71.94 | 243,885 | -1.43(-1.95%) |
Jan 27, 2023 | 73.19 | 73.50 | 72.70 | 73.37 | 138,146 | +0.36(+0.50%) |
Jan 26, 2023 | 73.42 | 74.08 | 72.81 | 73.01 | 192,468 | +0.13(+0.18%) |
Jan 25, 2023 | 70.85 | 72.96 | 70.28 | 72.87 | 225,171 | +1.18(+1.65%) |
Jan 24, 2023 | 74.46 | 75.32 | 70.33 | 71.69 | 426,400 | -3.79(-5.02%) |
Jan 23, 2023 | 73.60 | 76.10 | 73.46 | 75.48 | 294,866 | +2.29(+3.13%) |
Jan 20, 2023 | 71.32 | 73.21 | 71.10 | 73.19 | 188,988 | +2.56(+3.62%) |
Jan 19, 2023 | 71.30 | 71.83 | 70.28 | 70.63 | 287,186 | -1.10(-1.53%) |
Jan 18, 2023 | 71.36 | 72.38 | 71.27 | 71.73 | 215,976 | +0.38(+0.53%) |
Jan 17, 2023 | 72.10 | 72.66 | 71.07 | 71.35 | 152,141 | -1.21(-1.67%) |
Jan 13, 2023 | 70.44 | 72.58 | 70.44 | 72.56 | 143,772 | +1.70(+2.40%) |
Jan 12, 2023 | 69.95 | 71.41 | 69.94 | 70.86 | 245,659 | +1.81(+2.63%) |
Jan 11, 2023 | 68.32 | 69.96 | 68.32 | 69.05 | 240,582 | +1.24(+1.83%) |
Jan 10, 2023 | 66.37 | 67.83 | 65.92 | 67.81 | 194,125 | +1.60(+2.42%) |
Jan 09, 2023 | 65.46 | 66.42 | 65.02 | 66.20 | 262,818 | +1.09(+1.67%) |
Jan 06, 2023 | 64.02 | 65.43 | 63.74 | 65.12 | 210,575 | +1.75(+2.76%) |
Jan 05, 2023 | 63.55 | 64.19 | 62.36 | 63.37 | 193,489 | -1.87(-2.87%) |
Jan 04, 2023 | 63.76 | 65.27 | 63.46 | 65.24 | 267,697 | +1.96(+3.09%) |