Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 45.51 | 46.71 | 45.20 | 46.58 | 340,847 | +1.92(+4.30%) |
Mar 30, 2023 | 45.64 | 45.88 | 44.65 | 44.66 | 230,351 | -0.27(-0.60%) |
Mar 29, 2023 | 44.82 | 45.62 | 44.46 | 44.93 | 256,161 | +0.59(+1.33%) |
Mar 28, 2023 | 45.72 | 45.99 | 44.13 | 44.34 | 278,231 | -1.43(-3.12%) |
Mar 27, 2023 | 45.70 | 46.37 | 45.20 | 45.77 | 222,399 | +0.58(+1.28%) |
Mar 24, 2023 | 44.76 | 45.25 | 43.56 | 45.19 | 292,791 | -0.10(-0.22%) |
Mar 23, 2023 | 45.23 | 46.59 | 44.88 | 45.29 | 362,700 | +0.26(+0.58%) |
Mar 22, 2023 | 47.41 | 47.68 | 45.01 | 45.03 | 270,828 | -2.41(-5.08%) |
Mar 21, 2023 | 45.22 | 48.19 | 45.22 | 47.44 | 539,340 | +2.80(+6.27%) |
Mar 20, 2023 | 47.59 | 47.85 | 44.34 | 44.64 | 544,879 | -2.82(-5.94%) |
Mar 17, 2023 | 47.97 | 48.16 | 45.75 | 47.46 | 858,511 | -0.72(-1.49%) |
Mar 16, 2023 | 46.38 | 48.78 | 45.39 | 48.18 | 516,896 | +1.40(+2.99%) |
Mar 15, 2023 | 49.25 | 49.26 | 45.34 | 46.78 | 929,622 | -3.52(-7.00%) |
Mar 14, 2023 | 51.35 | 52.05 | 49.34 | 50.30 | 413,260 | +0.10(+0.20%) |
Mar 13, 2023 | 52.19 | 52.20 | 50.10 | 50.20 | 505,571 | -2.49(-4.73%) |
Mar 10, 2023 | 55.50 | 55.96 | 51.68 | 52.69 | 856,019 | -2.82(-5.08%) |
Mar 09, 2023 | 60.53 | 60.75 | 55.03 | 55.51 | 744,655 | -5.24(-8.63%) |
Mar 08, 2023 | 61.06 | 61.37 | 59.30 | 60.75 | 242,340 | -0.02(-0.03%) |
Mar 07, 2023 | 60.70 | 61.17 | 59.65 | 60.77 | 199,647 | +0.07(+0.12%) |
Mar 06, 2023 | 61.22 | 61.86 | 60.34 | 60.70 | 284,024 | -0.30(-0.49%) |
Mar 03, 2023 | 62.32 | 63.02 | 60.86 | 61.00 | 367,310 | -0.58(-0.94%) |
Mar 02, 2023 | 62.08 | 62.62 | 61.17 | 61.58 | 235,520 | -0.90(-1.44%) |
Mar 01, 2023 | 62.77 | 63.08 | 61.79 | 62.48 | 427,662 | -0.21(-0.33%) |
Feb 28, 2023 | 61.67 | 63.53 | 61.50 | 62.69 | 312,307 | +1.16(+1.89%) |
Feb 27, 2023 | 62.23 | 62.65 | 61.10 | 61.53 | 307,495 | -0.03(-0.05%) |
Feb 24, 2023 | 62.16 | 62.55 | 60.59 | 61.56 | 297,023 | -1.52(-2.41%) |
Feb 23, 2023 | 61.90 | 63.16 | 61.07 | 63.08 | 393,444 | +1.76(+2.87%) |
Feb 22, 2023 | 60.22 | 61.37 | 59.58 | 61.32 | 351,154 | +1.30(+2.17%) |
Feb 21, 2023 | 60.88 | 61.94 | 58.40 | 60.02 | 509,188 | -1.39(-2.26%) |
Feb 17, 2023 | 61.70 | 62.23 | 60.02 | 61.41 | 318,710 | -0.32(-0.52%) |
Feb 16, 2023 | 62.77 | 63.11 | 61.73 | 61.73 | 269,564 | -1.46(-2.31%) |
Feb 15, 2023 | 62.92 | 63.76 | 61.96 | 63.19 | 288,331 | +0.00(+0.00%) |
Feb 14, 2023 | 61.80 | 63.85 | 61.06 | 63.19 | 312,833 | +1.25(+2.02%) |
Feb 13, 2023 | 61.31 | 62.28 | 60.15 | 61.94 | 276,896 | +0.89(+1.46%) |
Feb 10, 2023 | 61.25 | 62.25 | 60.40 | 61.05 | 318,929 | -0.23(-0.38%) |
Feb 09, 2023 | 64.05 | 64.40 | 60.50 | 61.28 | 433,777 | -2.34(-3.68%) |
Feb 08, 2023 | 65.00 | 67.24 | 63.17 | 63.62 | 436,812 | -1.17(-1.81%) |
Feb 07, 2023 | 63.34 | 64.88 | 60.95 | 64.79 | 720,659 | +1.09(+1.71%) |
Feb 06, 2023 | 61.78 | 65.96 | 60.29 | 63.70 | 879,427 | +1.68(+2.71%) |
Feb 03, 2023 | 60.05 | 66.00 | 60.00 | 62.02 | 2,246,583 | -8.70(-12.30%) |
Feb 02, 2023 | 72.06 | 72.74 | 68.97 | 70.72 | 895,721 | -0.06(-0.08%) |
Feb 01, 2023 | 71.46 | 71.71 | 68.73 | 70.78 | 602,499 | -0.68(-0.95%) |
Jan 31, 2023 | 71.01 | 72.58 | 69.88 | 71.46 | 447,714 | +0.75(+1.06%) |
Jan 30, 2023 | 68.79 | 73.04 | 68.79 | 70.71 | 658,611 | +1.55(+2.24%) |
Jan 27, 2023 | 69.00 | 70.30 | 67.88 | 69.16 | 529,377 | +0.16(+0.23%) |
Jan 26, 2023 | 76.62 | 78.58 | 68.73 | 69.00 | 879,936 | -6.73(-8.89%) |
Jan 25, 2023 | 74.10 | 76.08 | 71.80 | 75.73 | 302,346 | +1.32(+1.77%) |
Jan 24, 2023 | 76.24 | 77.13 | 73.81 | 74.41 | 365,843 | -1.74(-2.28%) |
Jan 23, 2023 | 73.87 | 76.47 | 73.51 | 76.15 | 485,350 | +2.75(+3.75%) |
Jan 20, 2023 | 72.84 | 73.81 | 71.30 | 73.40 | 424,731 | +1.03(+1.42%) |
Jan 19, 2023 | 75.11 | 75.11 | 72.36 | 72.37 | 342,351 | -3.14(-4.16%) |
Jan 18, 2023 | 79.12 | 79.60 | 74.50 | 75.51 | 480,480 | -3.33(-4.22%) |
Jan 17, 2023 | 82.26 | 84.22 | 77.61 | 78.84 | 631,349 | -2.96(-3.62%) |
Jan 13, 2023 | 81.88 | 83.50 | 81.22 | 81.80 | 396,188 | -1.58(-1.89%) |
Jan 12, 2023 | 83.53 | 87.08 | 80.58 | 83.38 | 754,053 | +0.96(+1.16%) |
Jan 11, 2023 | 94.75 | 95.40 | 79.49 | 82.42 | 1,240,936 | -12.06(-12.76%) |
Jan 10, 2023 | 99.15 | 99.96 | 94.20 | 94.48 | 216,070 | -4.47(-4.52%) |
Jan 09, 2023 | 98.03 | 100.00 | 96.42 | 98.95 | 220,481 | +2.84(+2.95%) |
Jan 06, 2023 | 94.20 | 96.47 | 92.72 | 96.11 | 166,332 | +2.96(+3.18%) |
Jan 05, 2023 | 93.98 | 94.27 | 92.51 | 93.15 | 233,904 | -1.02(-1.08%) |
Jan 04, 2023 | 95.20 | 98.85 | 93.61 | 94.17 | 395,045 | +2.79(+3.05%) |