Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 63.40 | 64.05 | 63.25 | 64.02 | 125,433 | +0.94(+1.49%) |
Mar 30, 2023 | 63.55 | 63.63 | 62.91 | 63.08 | 122,782 | +0.20(+0.31%) |
Mar 29, 2023 | 62.71 | 63.02 | 62.67 | 62.88 | 145,179 | +0.69(+1.10%) |
Mar 28, 2023 | 61.63 | 62.37 | 61.63 | 62.20 | 136,028 | +0.56(+0.91%) |
Mar 27, 2023 | 61.54 | 62.13 | 61.06 | 61.64 | 93,236 | +0.65(+1.06%) |
Mar 24, 2023 | 60.00 | 61.23 | 59.56 | 60.99 | 676,472 | +0.25(+0.41%) |
Mar 23, 2023 | 61.37 | 62.27 | 60.22 | 60.74 | 208,598 | -0.23(-0.38%) |
Mar 22, 2023 | 62.35 | 62.65 | 60.94 | 60.97 | 180,252 | -1.41(-2.25%) |
Mar 21, 2023 | 62.12 | 62.68 | 61.99 | 62.38 | 61,433 | +1.11(+1.82%) |
Mar 20, 2023 | 60.58 | 61.60 | 60.58 | 61.27 | 258,929 | +1.19(+1.98%) |
Mar 17, 2023 | 60.70 | 60.79 | 59.85 | 60.07 | 53,304 | -0.91(-1.49%) |
Mar 16, 2023 | 59.65 | 61.04 | 59.25 | 60.98 | 101,389 | +0.73(+1.22%) |
Mar 15, 2023 | 61.56 | 61.56 | 59.39 | 60.25 | 230,941 | -2.99(-4.72%) |
Mar 14, 2023 | 63.66 | 64.08 | 62.51 | 63.24 | 135,121 | +0.86(+1.38%) |
Mar 13, 2023 | 62.12 | 63.26 | 61.60 | 62.38 | 212,615 | -0.78(-1.24%) |
Mar 10, 2023 | 65.29 | 65.29 | 62.76 | 63.16 | 156,598 | -2.20(-3.36%) |
Mar 09, 2023 | 67.41 | 67.60 | 65.26 | 65.36 | 83,398 | -1.96(-2.91%) |
Mar 08, 2023 | 66.90 | 67.49 | 66.64 | 67.32 | 156,825 | +0.54(+0.80%) |
Mar 07, 2023 | 68.15 | 68.18 | 66.63 | 66.78 | 117,090 | -1.67(-2.44%) |
Mar 06, 2023 | 70.02 | 70.02 | 68.21 | 68.45 | 117,425 | -1.78(-2.53%) |
Mar 03, 2023 | 69.60 | 70.29 | 69.11 | 70.23 | 204,272 | +0.97(+1.40%) |
Mar 02, 2023 | 67.69 | 69.36 | 67.48 | 69.26 | 198,367 | +1.00(+1.46%) |
Mar 01, 2023 | 67.71 | 68.66 | 67.71 | 68.27 | 299,324 | +1.01(+1.49%) |
Feb 28, 2023 | 66.86 | 67.79 | 66.69 | 67.26 | 152,673 | +0.50(+0.75%) |
Feb 27, 2023 | 66.84 | 67.39 | 66.70 | 66.76 | 86,785 | +0.65(+0.99%) |
Feb 24, 2023 | 65.17 | 66.14 | 64.73 | 66.11 | 151,569 | +0.02(+0.03%) |
Feb 23, 2023 | 66.21 | 66.58 | 65.32 | 66.09 | 265,152 | +0.18(+0.27%) |
Feb 22, 2023 | 65.57 | 66.33 | 65.57 | 65.91 | 157,049 | +0.40(+0.61%) |
Feb 21, 2023 | 66.71 | 66.89 | 65.17 | 65.51 | 62,412 | -1.58(-2.36%) |
Feb 17, 2023 | 67.58 | 67.58 | 66.87 | 67.09 | 114,141 | -1.06(-1.56%) |
Feb 16, 2023 | 67.44 | 68.95 | 67.44 | 68.16 | 101,527 | +0.03(+0.04%) |
Feb 15, 2023 | 67.26 | 68.14 | 66.99 | 68.13 | 124,352 | +0.11(+0.16%) |
Feb 14, 2023 | 67.34 | 68.22 | 66.91 | 68.02 | 173,278 | +0.30(+0.45%) |
Feb 13, 2023 | 67.25 | 67.89 | 66.81 | 67.72 | 289,433 | +0.54(+0.80%) |
Feb 10, 2023 | 66.72 | 67.23 | 66.25 | 67.18 | 1,387,780 | +0.21(+0.32%) |
Feb 09, 2023 | 68.59 | 68.83 | 66.76 | 66.97 | 242,739 | -1.07(-1.58%) |
Feb 08, 2023 | 68.43 | 68.75 | 67.95 | 68.04 | 175,899 | -0.70(-1.02%) |
Feb 07, 2023 | 68.74 | 68.94 | 67.68 | 68.74 | 446,120 | +0.07(+0.10%) |
Feb 06, 2023 | 69.38 | 69.38 | 68.22 | 68.68 | 250,629 | -1.18(-1.69%) |
Feb 03, 2023 | 69.67 | 70.87 | 69.67 | 69.86 | 653,140 | -0.36(-0.51%) |
Feb 02, 2023 | 70.32 | 70.39 | 69.55 | 70.22 | 734,888 | +0.07(+0.10%) |
Feb 01, 2023 | 68.60 | 70.61 | 68.40 | 70.15 | 281,172 | +1.29(+1.87%) |
Jan 31, 2023 | 67.59 | 68.88 | 67.39 | 68.86 | 91,672 | +1.46(+2.17%) |
Jan 30, 2023 | 67.41 | 68.24 | 67.36 | 67.40 | 89,485 | -0.62(-0.92%) |
Jan 27, 2023 | 67.59 | 68.40 | 67.49 | 68.02 | 281,184 | +0.07(+0.10%) |
Jan 26, 2023 | 67.04 | 67.95 | 66.42 | 67.95 | 137,037 | +1.24(+1.86%) |
Jan 25, 2023 | 65.56 | 66.74 | 65.39 | 66.71 | 145,793 | +0.45(+0.68%) |
Jan 24, 2023 | 65.98 | 66.43 | 65.32 | 66.26 | 66,514 | -0.06(-0.09%) |
Jan 23, 2023 | 65.90 | 66.49 | 65.80 | 66.32 | 131,778 | +0.35(+0.53%) |
Jan 20, 2023 | 64.56 | 65.98 | 64.23 | 65.97 | 179,781 | +1.48(+2.30%) |
Jan 19, 2023 | 64.53 | 64.87 | 63.88 | 64.49 | 89,765 | -0.60(-0.91%) |
Jan 18, 2023 | 66.39 | 66.86 | 65.03 | 65.08 | 148,467 | -0.70(-1.07%) |
Jan 17, 2023 | 66.61 | 66.74 | 65.74 | 65.79 | 142,963 | -0.73(-1.10%) |
Jan 13, 2023 | 65.85 | 66.63 | 65.69 | 66.52 | 232,525 | +0.24(+0.37%) |
Jan 12, 2023 | 65.68 | 66.30 | 65.00 | 66.27 | 118,269 | +1.10(+1.69%) |
Jan 11, 2023 | 64.86 | 65.20 | 64.52 | 65.17 | 218,783 | +0.82(+1.27%) |
Jan 10, 2023 | 63.25 | 64.39 | 63.07 | 64.35 | 88,610 | +1.04(+1.65%) |
Jan 09, 2023 | 63.88 | 64.30 | 63.28 | 63.31 | 259,239 | +0.05(+0.08%) |
Jan 06, 2023 | 61.58 | 63.39 | 61.58 | 63.26 | 176,043 | +2.27(+3.73%) |
Jan 05, 2023 | 60.37 | 61.12 | 59.64 | 60.98 | 57,988 | +0.28(+0.47%) |
Jan 04, 2023 | 59.48 | 60.82 | 59.48 | 60.70 | 163,164 | +1.52(+2.57%) |