Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 65.35 | 67.45 | 65.35 | 67.15 | 547,933 | +2.44(+3.77%) |
Mar 30, 2023 | 66.00 | 66.58 | 64.64 | 64.71 | 372,104 | -0.65(-0.99%) |
Mar 29, 2023 | 64.59 | 65.89 | 64.25 | 65.36 | 363,582 | +1.77(+2.78%) |
Mar 28, 2023 | 63.52 | 64.28 | 63.09 | 63.59 | 303,121 | -0.22(-0.34%) |
Mar 27, 2023 | 63.70 | 64.53 | 62.82 | 63.81 | 250,053 | +0.98(+1.56%) |
Mar 24, 2023 | 63.24 | 63.56 | 62.13 | 62.83 | 320,202 | -0.84(-1.32%) |
Mar 23, 2023 | 63.25 | 65.28 | 63.25 | 63.67 | 269,304 | +1.05(+1.68%) |
Mar 22, 2023 | 65.25 | 65.25 | 62.41 | 62.62 | 528,446 | -2.88(-4.40%) |
Mar 21, 2023 | 64.34 | 66.07 | 63.83 | 65.50 | 352,780 | +1.74(+2.73%) |
Mar 20, 2023 | 66.60 | 66.60 | 63.23 | 63.76 | 768,314 | -2.99(-4.48%) |
Mar 17, 2023 | 66.29 | 66.97 | 65.46 | 66.75 | 731,933 | +0.60(+0.91%) |
Mar 16, 2023 | 63.54 | 66.31 | 63.35 | 66.15 | 572,013 | +2.19(+3.42%) |
Mar 15, 2023 | 61.46 | 63.97 | 60.86 | 63.96 | 721,302 | +1.19(+1.90%) |
Mar 14, 2023 | 63.99 | 65.17 | 61.06 | 62.77 | 653,055 | +0.78(+1.26%) |
Mar 13, 2023 | 60.13 | 63.17 | 59.60 | 61.99 | 879,439 | +1.48(+2.45%) |
Mar 10, 2023 | 63.85 | 63.85 | 60.36 | 60.51 | 896,311 | -3.66(-5.70%) |
Mar 09, 2023 | 67.10 | 67.75 | 64.08 | 64.17 | 534,491 | -3.00(-4.47%) |
Mar 08, 2023 | 67.13 | 67.60 | 67.13 | 67.17 | 259,354 | +0.00(+0.00%) |
Mar 07, 2023 | 67.94 | 69.29 | 66.99 | 67.17 | 459,248 | -0.88(-1.29%) |
Mar 06, 2023 | 70.91 | 70.91 | 67.69 | 68.05 | 809,055 | -2.46(-3.49%) |
Mar 03, 2023 | 70.48 | 71.34 | 69.76 | 70.51 | 409,930 | +0.96(+1.38%) |
Mar 02, 2023 | 68.61 | 70.21 | 68.06 | 69.55 | 233,687 | +0.33(+0.48%) |
Mar 01, 2023 | 68.31 | 69.76 | 67.54 | 69.22 | 364,494 | +0.86(+1.26%) |
Feb 28, 2023 | 68.50 | 69.67 | 68.29 | 68.36 | 528,388 | -0.51(-0.74%) |
Feb 27, 2023 | 72.09 | 72.09 | 68.41 | 68.87 | 361,569 | -2.20(-3.10%) |
Feb 24, 2023 | 69.23 | 71.19 | 69.00 | 71.07 | 417,962 | +0.24(+0.34%) |
Feb 23, 2023 | 71.92 | 72.50 | 69.96 | 70.83 | 232,666 | -0.65(-0.91%) |
Feb 22, 2023 | 71.39 | 72.41 | 70.63 | 71.48 | 402,317 | +0.06(+0.08%) |
Feb 21, 2023 | 69.77 | 71.84 | 69.25 | 71.42 | 750,620 | -0.30(-0.42%) |
Feb 17, 2023 | 72.22 | 72.48 | 70.74 | 71.72 | 538,038 | -0.59(-0.82%) |
Feb 16, 2023 | 72.12 | 73.43 | 71.25 | 72.31 | 811,366 | -1.69(-2.28%) |
Feb 15, 2023 | 70.90 | 77.00 | 70.24 | 74.00 | 1,322,591 | +1.43(+1.97%) |
Feb 14, 2023 | 72.56 | 75.31 | 71.56 | 72.57 | 894,455 | -0.48(-0.66%) |
Feb 13, 2023 | 73.35 | 74.00 | 71.71 | 73.05 | 537,230 | +0.50(+0.69%) |
Feb 10, 2023 | 73.07 | 73.65 | 72.33 | 72.55 | 516,276 | -1.77(-2.38%) |
Feb 09, 2023 | 75.50 | 75.86 | 74.11 | 74.32 | 438,757 | +0.02(+0.03%) |
Feb 08, 2023 | 74.99 | 75.05 | 73.47 | 74.30 | 353,141 | -0.69(-0.92%) |
Feb 07, 2023 | 73.62 | 75.06 | 72.49 | 74.99 | 479,341 | +1.37(+1.86%) |
Feb 06, 2023 | 75.00 | 75.68 | 73.48 | 73.62 | 361,307 | -2.38(-3.13%) |
Feb 03, 2023 | 74.59 | 76.89 | 74.55 | 76.00 | 502,322 | -1.60(-2.06%) |
Feb 02, 2023 | 75.31 | 77.90 | 75.19 | 77.60 | 688,261 | +3.77(+5.11%) |
Feb 01, 2023 | 71.80 | 74.65 | 71.70 | 73.83 | 589,551 | +2.03(+2.83%) |
Jan 31, 2023 | 70.75 | 72.14 | 70.73 | 71.80 | 329,617 | +1.30(+1.84%) |
Jan 30, 2023 | 70.75 | 71.65 | 70.05 | 70.50 | 230,657 | -1.23(-1.71%) |
Jan 27, 2023 | 69.25 | 71.99 | 69.25 | 71.73 | 414,449 | +1.99(+2.85%) |
Jan 26, 2023 | 68.64 | 70.06 | 67.89 | 69.74 | 536,652 | +2.54(+3.78%) |
Jan 25, 2023 | 67.33 | 67.67 | 64.64 | 67.20 | 642,185 | -2.22(-3.20%) |
Jan 24, 2023 | 70.83 | 72.00 | 69.34 | 69.42 | 418,503 | -1.37(-1.94%) |
Jan 23, 2023 | 69.10 | 70.89 | 68.61 | 70.79 | 422,605 | +1.91(+2.77%) |
Jan 20, 2023 | 66.51 | 68.96 | 65.61 | 68.88 | 570,481 | +2.98(+4.52%) |
Jan 19, 2023 | 67.19 | 68.38 | 65.83 | 65.90 | 611,125 | -1.80(-2.66%) |
Jan 18, 2023 | 68.70 | 71.48 | 67.52 | 67.70 | 581,685 | -2.46(-3.51%) |
Jan 17, 2023 | 70.19 | 71.11 | 68.00 | 70.16 | 496,703 | -0.48(-0.68%) |
Jan 13, 2023 | 71.77 | 72.98 | 70.45 | 70.64 | 420,639 | -2.18(-2.99%) |
Jan 12, 2023 | 71.64 | 72.94 | 69.50 | 72.82 | 300,747 | +1.49(+2.09%) |
Jan 11, 2023 | 71.00 | 72.19 | 70.62 | 71.33 | 274,423 | +0.52(+0.73%) |
Jan 10, 2023 | 68.48 | 71.12 | 68.21 | 70.81 | 254,605 | +1.93(+2.80%) |
Jan 09, 2023 | 67.66 | 70.73 | 67.66 | 68.88 | 370,656 | -0.14(-0.20%) |
Jan 06, 2023 | 67.15 | 69.40 | 65.27 | 69.02 | 384,530 | +2.58(+3.88%) |
Jan 05, 2023 | 67.97 | 68.81 | 66.34 | 66.44 | 406,765 | -2.22(-3.23%) |
Jan 04, 2023 | 69.11 | 69.15 | 67.72 | 68.66 | 377,883 | +0.82(+1.21%) |