Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 65.00 | 65.02 | 63.75 | 65.01 | 48,411 | +0.39(+0.60%) |
Mar 30, 2023 | 64.40 | 64.62 | 64.38 | 64.62 | 6,353 | -0.13(-0.20%) |
Mar 29, 2023 | 64.64 | 64.91 | 64.64 | 64.75 | 8,711 | +0.12(+0.19%) |
Mar 28, 2023 | 64.69 | 64.74 | 64.55 | 64.63 | 9,993 | +0.57(+0.89%) |
Mar 27, 2023 | 63.99 | 64.06 | 63.75 | 64.06 | 10,541 | +1.19(+1.89%) |
Mar 24, 2023 | 62.70 | 62.88 | 62.59 | 62.87 | 10,094 | -0.37(-0.59%) |
Mar 23, 2023 | 63.70 | 63.89 | 63.24 | 63.24 | 6,745 | +0.18(+0.28%) |
Mar 22, 2023 | 62.85 | 63.47 | 62.81 | 63.06 | 12,004 | -0.21(-0.32%) |
Mar 21, 2023 | 62.87 | 63.27 | 62.75 | 63.27 | 12,829 | +0.35(+0.56%) |
Mar 20, 2023 | 62.04 | 62.92 | 62.04 | 62.92 | 17,426 | +1.29(+2.09%) |
Mar 17, 2023 | 61.47 | 61.90 | 61.47 | 61.63 | 11,110 | +0.58(+0.95%) |
Mar 16, 2023 | 60.54 | 61.15 | 60.54 | 61.05 | 17,771 | +0.44(+0.73%) |
Mar 15, 2023 | 60.76 | 60.80 | 60.46 | 60.61 | 14,750 | -0.48(-0.79%) |
Mar 14, 2023 | 61.53 | 62.18 | 60.91 | 61.09 | 12,825 | -1.12(-1.80%) |
Mar 13, 2023 | 62.12 | 62.52 | 62.07 | 62.21 | 19,235 | -0.72(-1.14%) |
Mar 10, 2023 | 63.60 | 63.60 | 62.80 | 62.93 | 6,219 | -0.26(-0.41%) |
Mar 09, 2023 | 63.91 | 63.91 | 63.14 | 63.19 | 6,760 | +0.61(+0.97%) |
Mar 08, 2023 | 62.86 | 62.86 | 62.50 | 62.58 | 6,348 | -0.21(-0.33%) |
Mar 07, 2023 | 63.71 | 63.71 | 62.66 | 62.79 | 11,921 | -0.31(-0.49%) |
Mar 06, 2023 | 63.12 | 63.56 | 63.06 | 63.10 | 26,129 | +0.65(+1.04%) |
Mar 03, 2023 | 62.13 | 62.56 | 61.92 | 62.45 | 34,084 | +1.67(+2.75%) |
Mar 02, 2023 | 60.47 | 60.78 | 60.26 | 60.78 | 14,385 | +0.54(+0.89%) |
Mar 01, 2023 | 60.53 | 60.53 | 60.13 | 60.24 | 17,934 | +0.60(+1.01%) |
Feb 28, 2023 | 59.56 | 59.91 | 59.56 | 59.65 | 19,213 | -0.80(-1.33%) |
Feb 27, 2023 | 60.39 | 60.86 | 60.39 | 60.45 | 20,649 | +0.59(+0.99%) |
Feb 24, 2023 | 60.00 | 60.01 | 59.40 | 59.86 | 35,152 | -0.65(-1.07%) |
Feb 23, 2023 | 60.19 | 61.12 | 60.03 | 60.51 | 11,754 | +0.47(+0.78%) |
Feb 22, 2023 | 60.61 | 60.71 | 60.04 | 60.04 | 14,213 | -0.89(-1.46%) |
Feb 21, 2023 | 61.08 | 61.23 | 60.89 | 60.93 | 12,865 | -0.84(-1.36%) |
Feb 17, 2023 | 60.88 | 61.81 | 60.88 | 61.77 | 15,385 | +0.15(+0.24%) |
Feb 16, 2023 | 61.57 | 61.90 | 61.52 | 61.62 | 7,545 | -0.10(-0.16%) |
Feb 15, 2023 | 61.65 | 61.93 | 61.54 | 61.73 | 6,736 | -1.16(-1.85%) |
Feb 14, 2023 | 62.68 | 63.15 | 62.68 | 62.89 | 6,278 | -0.14(-0.22%) |
Feb 13, 2023 | 62.81 | 63.12 | 62.59 | 63.03 | 11,431 | +0.03(+0.05%) |
Feb 10, 2023 | 62.58 | 63.18 | 62.58 | 63.00 | 10,667 | +0.76(+1.21%) |
Feb 09, 2023 | 63.05 | 63.05 | 62.24 | 62.24 | 15,070 | +0.62(+1.01%) |
Feb 08, 2023 | 61.91 | 61.91 | 61.60 | 61.62 | 8,033 | -0.30(-0.48%) |
Feb 07, 2023 | 61.11 | 61.92 | 61.08 | 61.92 | 13,628 | +1.20(+1.98%) |
Feb 06, 2023 | 60.89 | 60.89 | 60.62 | 60.72 | 8,081 | -0.84(-1.37%) |
Feb 03, 2023 | 61.48 | 62.39 | 61.23 | 61.56 | 6,332 | -2.04(-3.21%) |
Feb 02, 2023 | 64.21 | 64.21 | 63.15 | 63.60 | 8,182 | -1.34(-2.06%) |
Feb 01, 2023 | 64.82 | 65.17 | 64.21 | 64.94 | 7,147 | +0.48(+0.74%) |
Jan 31, 2023 | 64.44 | 64.59 | 64.20 | 64.46 | 7,599 | +0.14(+0.22%) |
Jan 30, 2023 | 64.48 | 64.54 | 64.26 | 64.32 | 8,489 | -0.42(-0.65%) |
Jan 27, 2023 | 64.78 | 64.90 | 64.64 | 64.74 | 4,885 | +0.66(+1.03%) |
Jan 26, 2023 | 64.18 | 64.18 | 63.74 | 64.08 | 7,173 | -0.22(-0.34%) |
Jan 25, 2023 | 63.93 | 64.30 | 63.93 | 64.30 | 16,052 | +0.01(+0.02%) |
Jan 24, 2023 | 64.19 | 64.50 | 64.16 | 64.29 | 10,476 | +0.63(+0.99%) |
Jan 23, 2023 | 63.10 | 63.84 | 63.10 | 63.66 | 22,515 | +0.03(+0.05%) |
Jan 20, 2023 | 63.04 | 63.64 | 63.03 | 63.63 | 15,998 | +0.26(+0.41%) |
Jan 19, 2023 | 63.37 | 63.37 | 63.07 | 63.37 | 49,382 | +0.01(+0.02%) |
Jan 18, 2023 | 64.18 | 64.27 | 63.35 | 63.36 | 13,122 | -0.42(-0.66%) |
Jan 17, 2023 | 63.53 | 63.78 | 63.50 | 63.78 | 7,878 | +0.73(+1.16%) |
Jan 13, 2023 | 62.06 | 63.05 | 62.06 | 63.05 | 7,576 | +0.60(+0.97%) |
Jan 12, 2023 | 62.04 | 62.67 | 61.65 | 62.45 | 8,942 | +1.23(+2.00%) |
Jan 11, 2023 | 61.33 | 61.33 | 61.00 | 61.22 | 7,634 | +0.34(+0.55%) |
Jan 10, 2023 | 60.90 | 60.94 | 60.68 | 60.88 | 21,514 | +0.36(+0.60%) |
Jan 09, 2023 | 60.72 | 60.91 | 58.76 | 60.52 | 33,009 | +0.12(+0.19%) |
Jan 06, 2023 | 59.50 | 60.50 | 59.13 | 60.41 | 15,134 | +0.73(+1.21%) |
Jan 05, 2023 | 59.61 | 59.87 | 59.43 | 59.68 | 25,081 | -1.24(-2.04%) |
Jan 04, 2023 | 61.10 | 61.50 | 60.59 | 60.92 | 14,540 | -1.94(-3.09%) |