Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 68.55 | 69.77 | 68.22 | 69.70 | 360,706 | +1.42(+2.08%) |
Mar 30, 2023 | 68.76 | 68.93 | 68.24 | 68.28 | 239,256 | +0.14(+0.21%) |
Mar 29, 2023 | 68.84 | 68.84 | 67.63 | 68.14 | 397,839 | +0.24(+0.35%) |
Mar 28, 2023 | 67.62 | 68.74 | 67.61 | 67.90 | 239,854 | +0.30(+0.44%) |
Mar 27, 2023 | 67.60 | 68.26 | 66.88 | 67.60 | 234,508 | +0.90(+1.35%) |
Mar 24, 2023 | 65.86 | 67.06 | 65.37 | 66.70 | 179,179 | +0.02(+0.03%) |
Mar 23, 2023 | 67.61 | 68.59 | 66.06 | 66.68 | 204,000 | -0.36(-0.54%) |
Mar 22, 2023 | 69.28 | 69.50 | 67.04 | 67.04 | 171,217 | -2.08(-3.01%) |
Mar 21, 2023 | 69.00 | 69.39 | 68.73 | 69.12 | 249,669 | +1.76(+2.61%) |
Mar 20, 2023 | 65.67 | 67.94 | 65.42 | 67.36 | 529,934 | +2.31(+3.55%) |
Mar 17, 2023 | 67.49 | 67.63 | 64.92 | 65.05 | 611,343 | -2.79(-4.11%) |
Mar 16, 2023 | 66.60 | 68.15 | 66.60 | 67.84 | 363,414 | +0.12(+0.18%) |
Mar 15, 2023 | 69.14 | 69.31 | 66.93 | 67.72 | 535,801 | -3.52(-4.94%) |
Mar 14, 2023 | 70.05 | 72.15 | 70.05 | 71.24 | 463,465 | +2.38(+3.46%) |
Mar 13, 2023 | 69.22 | 70.26 | 68.02 | 68.86 | 324,415 | -1.78(-2.52%) |
Mar 10, 2023 | 72.32 | 72.36 | 69.81 | 70.64 | 280,749 | -1.69(-2.34%) |
Mar 09, 2023 | 73.44 | 74.28 | 72.25 | 72.33 | 307,278 | -0.96(-1.31%) |
Mar 08, 2023 | 73.01 | 73.57 | 72.36 | 73.29 | 268,151 | +0.00(+0.00%) |
Mar 07, 2023 | 74.65 | 74.97 | 73.23 | 73.29 | 241,125 | -1.70(-2.27%) |
Mar 06, 2023 | 75.84 | 76.34 | 74.89 | 74.99 | 272,325 | -0.65(-0.86%) |
Mar 03, 2023 | 74.17 | 75.76 | 74.00 | 75.64 | 419,657 | +1.37(+1.84%) |
Mar 02, 2023 | 73.05 | 74.49 | 72.62 | 74.27 | 291,084 | +1.20(+1.64%) |
Mar 01, 2023 | 72.47 | 73.66 | 72.06 | 73.07 | 268,910 | +0.54(+0.74%) |
Feb 28, 2023 | 72.90 | 74.19 | 72.19 | 72.53 | 445,326 | -0.29(-0.40%) |
Feb 27, 2023 | 72.86 | 73.72 | 72.38 | 72.82 | 278,473 | +0.38(+0.52%) |
Feb 24, 2023 | 72.20 | 73.24 | 71.56 | 72.44 | 420,691 | -0.33(-0.45%) |
Feb 23, 2023 | 72.17 | 72.99 | 71.55 | 72.77 | 225,717 | +1.35(+1.89%) |
Feb 22, 2023 | 71.54 | 71.81 | 70.98 | 71.42 | 233,538 | -0.13(-0.18%) |
Feb 21, 2023 | 72.61 | 72.71 | 70.77 | 71.55 | 291,580 | -1.52(-2.08%) |
Feb 17, 2023 | 73.71 | 73.71 | 72.67 | 73.07 | 222,589 | -0.66(-0.90%) |
Feb 16, 2023 | 72.75 | 74.46 | 72.48 | 73.73 | 353,287 | +0.07(+0.10%) |
Feb 15, 2023 | 72.48 | 73.73 | 71.48 | 73.66 | 207,779 | +0.59(+0.81%) |
Feb 14, 2023 | 72.97 | 73.36 | 71.87 | 73.07 | 260,602 | -0.05(-0.07%) |
Feb 13, 2023 | 73.00 | 73.34 | 72.54 | 73.12 | 376,445 | -0.15(-0.20%) |
Feb 10, 2023 | 71.98 | 73.32 | 71.74 | 73.27 | 228,264 | +1.14(+1.58%) |
Feb 09, 2023 | 72.98 | 73.27 | 71.85 | 72.13 | 314,448 | -0.80(-1.10%) |
Feb 08, 2023 | 73.00 | 73.40 | 72.34 | 72.93 | 273,380 | -0.64(-0.87%) |
Feb 07, 2023 | 73.76 | 73.76 | 72.12 | 73.57 | 391,307 | +0.09(+0.12%) |
Feb 06, 2023 | 73.97 | 74.27 | 72.69 | 73.48 | 421,400 | -0.49(-0.66%) |
Feb 03, 2023 | 73.06 | 74.63 | 72.96 | 73.97 | 489,369 | +0.80(+1.09%) |
Feb 02, 2023 | 72.24 | 73.95 | 71.76 | 73.17 | 763,872 | +1.04(+1.44%) |
Feb 01, 2023 | 71.10 | 74.19 | 70.53 | 72.13 | 1,153,300 | +1.35(+1.91%) |
Jan 31, 2023 | 67.46 | 71.28 | 65.13 | 70.78 | 864,581 | +5.89(+9.08%) |
Jan 30, 2023 | 65.63 | 66.69 | 64.74 | 64.89 | 487,001 | -1.33(-2.01%) |
Jan 27, 2023 | 65.04 | 66.38 | 64.92 | 66.22 | 392,837 | +1.10(+1.69%) |
Jan 26, 2023 | 65.49 | 65.52 | 64.00 | 65.12 | 342,857 | +0.16(+0.25%) |
Jan 25, 2023 | 64.00 | 65.13 | 63.40 | 64.96 | 237,042 | +0.29(+0.45%) |
Jan 24, 2023 | 63.47 | 64.71 | 63.12 | 64.67 | 212,508 | +0.40(+0.62%) |
Jan 23, 2023 | 63.95 | 64.28 | 62.79 | 64.27 | 340,612 | +0.51(+0.80%) |
Jan 20, 2023 | 62.63 | 63.84 | 62.18 | 63.76 | 488,011 | +1.66(+2.67%) |
Jan 19, 2023 | 60.22 | 62.77 | 60.14 | 62.10 | 607,798 | +1.46(+2.41%) |
Jan 18, 2023 | 62.94 | 63.54 | 60.51 | 60.64 | 388,739 | -2.23(-3.55%) |
Jan 17, 2023 | 63.32 | 64.06 | 62.70 | 62.87 | 325,770 | -0.55(-0.87%) |
Jan 13, 2023 | 63.59 | 63.94 | 62.96 | 63.42 | 297,440 | -0.67(-1.05%) |
Jan 12, 2023 | 62.60 | 64.13 | 61.85 | 64.09 | 458,191 | +1.92(+3.09%) |
Jan 11, 2023 | 63.31 | 63.55 | 61.38 | 62.17 | 568,179 | -0.90(-1.43%) |
Jan 10, 2023 | 64.12 | 64.34 | 62.41 | 63.07 | 340,631 | -1.15(-1.79%) |
Jan 09, 2023 | 64.43 | 65.52 | 64.20 | 64.22 | 274,737 | +0.31(+0.49%) |
Jan 06, 2023 | 62.84 | 64.27 | 62.84 | 63.91 | 295,785 | +2.06(+3.33%) |
Jan 05, 2023 | 62.77 | 63.38 | 61.64 | 61.85 | 554,162 | -1.35(-2.14%) |
Jan 04, 2023 | 63.22 | 63.67 | 62.72 | 63.20 | 340,277 | -0.16(-0.25%) |