Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 81.25 | 82.71 | 81.25 | 82.56 | 1,126,887 | +1.84(+2.28%) |
Mar 30, 2023 | 80.14 | 81.66 | 79.64 | 80.72 | 830,016 | +1.40(+1.77%) |
Mar 29, 2023 | 80.58 | 80.58 | 78.74 | 79.32 | 589,183 | -0.83(-1.04%) |
Mar 28, 2023 | 80.91 | 81.61 | 79.48 | 80.15 | 1,172,771 | -0.32(-0.40%) |
Mar 27, 2023 | 81.13 | 81.95 | 79.84 | 80.47 | 1,452,080 | -0.96(-1.18%) |
Mar 24, 2023 | 79.33 | 81.75 | 78.55 | 81.43 | 849,316 | +1.81(+2.27%) |
Mar 23, 2023 | 81.28 | 83.25 | 79.27 | 79.62 | 922,727 | -0.85(-1.06%) |
Mar 22, 2023 | 82.33 | 83.55 | 80.44 | 80.47 | 1,130,210 | -2.39(-2.88%) |
Mar 21, 2023 | 79.98 | 83.82 | 79.85 | 82.86 | 1,083,431 | +3.68(+4.65%) |
Mar 20, 2023 | 77.84 | 79.44 | 76.58 | 79.18 | 1,031,368 | +1.34(+1.72%) |
Mar 17, 2023 | 78.86 | 80.40 | 77.23 | 77.84 | 1,647,500 | -0.99(-1.26%) |
Mar 16, 2023 | 72.74 | 78.88 | 72.54 | 78.83 | 1,409,999 | +5.59(+7.63%) |
Mar 15, 2023 | 71.58 | 73.34 | 71.39 | 73.24 | 813,410 | +0.22(+0.30%) |
Mar 14, 2023 | 72.72 | 74.09 | 71.66 | 73.02 | 852,303 | +2.27(+3.21%) |
Mar 13, 2023 | 69.67 | 71.85 | 68.77 | 70.75 | 2,089,958 | -0.51(-0.72%) |
Mar 10, 2023 | 72.63 | 74.06 | 70.84 | 71.26 | 1,224,420 | -1.91(-2.61%) |
Mar 09, 2023 | 75.50 | 76.56 | 72.91 | 73.17 | 1,216,092 | -2.07(-2.75%) |
Mar 08, 2023 | 74.11 | 76.94 | 73.67 | 75.24 | 1,390,771 | +2.87(+3.97%) |
Mar 07, 2023 | 73.25 | 73.28 | 71.56 | 72.37 | 827,897 | -0.63(-0.86%) |
Mar 06, 2023 | 72.49 | 73.76 | 71.19 | 73.00 | 1,073,613 | +0.06(+0.08%) |
Mar 03, 2023 | 74.00 | 74.04 | 72.14 | 72.94 | 996,015 | -0.41(-0.56%) |
Mar 02, 2023 | 72.28 | 73.72 | 72.01 | 73.35 | 892,458 | +0.27(+0.37%) |
Mar 01, 2023 | 73.96 | 74.36 | 72.71 | 73.08 | 650,386 | -0.88(-1.19%) |
Feb 28, 2023 | 72.67 | 74.70 | 72.48 | 73.96 | 1,181,301 | +1.32(+1.82%) |
Feb 27, 2023 | 73.02 | 75.10 | 72.12 | 72.64 | 1,297,868 | +0.23(+0.32%) |
Feb 24, 2023 | 69.71 | 73.44 | 69.38 | 72.41 | 1,737,341 | +2.42(+3.46%) |
Feb 23, 2023 | 70.00 | 71.30 | 67.38 | 69.99 | 4,187,151 | +11.74(+20.15%) |
Feb 22, 2023 | 58.56 | 59.22 | 57.85 | 58.25 | 896,414 | -0.02(-0.03%) |
Feb 21, 2023 | 59.60 | 60.20 | 58.07 | 58.27 | 860,369 | -1.45(-2.43%) |
Feb 17, 2023 | 59.90 | 60.16 | 58.81 | 59.72 | 524,523 | -0.13(-0.22%) |
Feb 16, 2023 | 59.25 | 60.82 | 58.69 | 59.85 | 765,145 | -0.18(-0.30%) |
Feb 15, 2023 | 57.52 | 60.49 | 57.24 | 60.03 | 627,470 | +2.21(+3.82%) |
Feb 14, 2023 | 57.86 | 58.79 | 57.26 | 57.82 | 973,414 | -0.32(-0.55%) |
Feb 13, 2023 | 58.49 | 58.76 | 57.51 | 58.14 | 753,072 | -0.13(-0.22%) |
Feb 10, 2023 | 58.47 | 58.74 | 57.56 | 58.27 | 560,324 | -0.55(-0.94%) |
Feb 09, 2023 | 59.25 | 60.24 | 58.44 | 58.82 | 1,037,505 | -0.09(-0.15%) |
Feb 08, 2023 | 59.59 | 60.62 | 58.85 | 58.91 | 977,279 | -1.11(-1.85%) |
Feb 07, 2023 | 59.73 | 60.32 | 58.42 | 60.02 | 978,662 | +0.00(+0.00%) |
Feb 06, 2023 | 60.80 | 61.85 | 59.14 | 60.02 | 1,099,784 | -0.78(-1.28%) |
Feb 03, 2023 | 59.82 | 60.93 | 59.76 | 60.80 | 829,867 | +0.14(+0.23%) |
Feb 02, 2023 | 59.35 | 60.74 | 59.27 | 60.66 | 1,004,003 | +2.02(+3.44%) |
Feb 01, 2023 | 57.61 | 59.11 | 56.86 | 58.64 | 1,015,162 | +1.14(+1.98%) |
Jan 31, 2023 | 56.50 | 57.58 | 56.26 | 57.50 | 780,270 | +1.23(+2.19%) |
Jan 30, 2023 | 55.81 | 56.73 | 55.35 | 56.27 | 720,526 | +0.07(+0.12%) |
Jan 27, 2023 | 55.57 | 56.72 | 55.05 | 56.20 | 596,503 | +0.36(+0.64%) |
Jan 26, 2023 | 55.36 | 55.94 | 54.99 | 55.84 | 539,127 | +1.19(+2.18%) |
Jan 25, 2023 | 54.33 | 54.75 | 53.58 | 54.65 | 418,895 | +0.00(+0.00%) |
Jan 24, 2023 | 54.52 | 55.66 | 53.72 | 54.65 | 525,515 | +0.06(+0.11%) |
Jan 23, 2023 | 53.64 | 54.84 | 53.38 | 54.59 | 651,345 | +1.17(+2.19%) |
Jan 20, 2023 | 54.97 | 55.56 | 53.37 | 53.42 | 1,543,021 | -1.00(-1.84%) |
Jan 19, 2023 | 55.32 | 56.03 | 53.94 | 54.42 | 1,408,956 | -0.93(-1.68%) |
Jan 18, 2023 | 54.30 | 55.40 | 53.23 | 55.35 | 1,119,886 | +1.28(+2.37%) |
Jan 17, 2023 | 52.97 | 54.58 | 52.20 | 54.07 | 1,220,043 | +0.99(+1.87%) |
Jan 13, 2023 | 51.02 | 53.23 | 50.87 | 53.08 | 1,319,711 | +1.77(+3.45%) |
Jan 12, 2023 | 50.25 | 52.16 | 49.87 | 51.31 | 1,011,295 | +1.27(+2.54%) |
Jan 11, 2023 | 48.28 | 50.07 | 47.76 | 50.04 | 1,214,806 | +1.77(+3.67%) |
Jan 10, 2023 | 48.18 | 48.97 | 47.65 | 48.27 | 718,979 | +0.51(+1.07%) |
Jan 09, 2023 | 49.12 | 49.63 | 47.46 | 47.76 | 1,123,315 | -0.72(-1.49%) |
Jan 06, 2023 | 49.31 | 49.83 | 48.16 | 48.48 | 816,072 | -0.46(-0.94%) |
Jan 05, 2023 | 50.85 | 50.97 | 48.89 | 48.94 | 799,619 | -2.08(-4.08%) |
Jan 04, 2023 | 51.36 | 52.18 | 50.30 | 51.02 | 767,816 | +0.35(+0.69%) |