Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 62.26 | 62.31 | 61.72 | 61.92 | 37,301 | +0.54(+0.89%) |
Mar 30, 2023 | 61.56 | 61.56 | 61.14 | 61.38 | 22,293 | +0.69(+1.14%) |
Mar 29, 2023 | 60.16 | 60.78 | 60.16 | 60.69 | 24,835 | +0.65(+1.08%) |
Mar 28, 2023 | 59.30 | 60.34 | 59.30 | 60.04 | 15,117 | +0.64(+1.08%) |
Mar 27, 2023 | 59.28 | 59.70 | 58.72 | 59.40 | 84,523 | +0.74(+1.26%) |
Mar 24, 2023 | 57.68 | 58.77 | 57.32 | 58.66 | 68,314 | +0.10(+0.17%) |
Mar 23, 2023 | 58.57 | 60.16 | 57.97 | 58.56 | 22,264 | +0.05(+0.08%) |
Mar 22, 2023 | 59.48 | 59.93 | 58.44 | 58.51 | 22,520 | -1.00(-1.68%) |
Mar 21, 2023 | 59.18 | 59.81 | 59.08 | 59.52 | 61,585 | +0.99(+1.69%) |
Mar 20, 2023 | 57.80 | 58.94 | 57.80 | 58.52 | 28,256 | +1.13(+1.96%) |
Mar 17, 2023 | 58.51 | 58.51 | 57.24 | 57.40 | 63,644 | -1.15(-1.96%) |
Mar 16, 2023 | 56.69 | 58.57 | 56.68 | 58.54 | 34,691 | +0.92(+1.60%) |
Mar 15, 2023 | 59.75 | 59.75 | 56.65 | 57.62 | 92,387 | -4.02(-6.52%) |
Mar 14, 2023 | 61.28 | 62.39 | 60.98 | 61.64 | 19,392 | +0.64(+1.05%) |
Mar 13, 2023 | 61.29 | 61.96 | 60.24 | 61.00 | 307,995 | -0.84(-1.35%) |
Mar 10, 2023 | 63.58 | 63.95 | 61.45 | 61.84 | 95,542 | -2.20(-3.43%) |
Mar 09, 2023 | 66.08 | 66.08 | 63.89 | 64.03 | 31,263 | -1.96(-2.97%) |
Mar 08, 2023 | 65.60 | 66.21 | 65.43 | 66.00 | 20,219 | +0.90(+1.39%) |
Mar 07, 2023 | 66.48 | 66.48 | 65.09 | 65.09 | 26,020 | -1.52(-2.28%) |
Mar 06, 2023 | 67.78 | 67.78 | 66.15 | 66.61 | 181,141 | -1.76(-2.57%) |
Mar 03, 2023 | 67.38 | 68.38 | 67.34 | 68.37 | 106,132 | +1.30(+1.94%) |
Mar 02, 2023 | 66.07 | 67.25 | 65.78 | 67.06 | 89,155 | +0.84(+1.26%) |
Mar 01, 2023 | 65.50 | 66.43 | 65.32 | 66.23 | 81,438 | +2.09(+3.26%) |
Feb 28, 2023 | 63.62 | 64.75 | 63.27 | 64.14 | 16,031 | +0.60(+0.95%) |
Feb 27, 2023 | 63.33 | 63.89 | 63.09 | 63.54 | 11,597 | +0.89(+1.43%) |
Feb 24, 2023 | 62.85 | 62.85 | 61.82 | 62.64 | 87,667 | -1.34(-2.10%) |
Feb 23, 2023 | 64.74 | 64.74 | 63.00 | 63.98 | 23,403 | -0.07(-0.11%) |
Feb 22, 2023 | 64.31 | 64.55 | 63.58 | 64.05 | 19,578 | -0.44(-0.68%) |
Feb 21, 2023 | 65.64 | 66.08 | 64.45 | 64.49 | 15,409 | -0.76(-1.16%) |
Feb 17, 2023 | 65.25 | 65.60 | 65.12 | 65.25 | 35,297 | -0.85(-1.28%) |
Feb 16, 2023 | 64.88 | 66.63 | 64.88 | 66.09 | 26,828 | +0.61(+0.93%) |
Feb 15, 2023 | 64.55 | 65.48 | 63.82 | 65.48 | 27,038 | +0.55(+0.85%) |
Feb 14, 2023 | 63.68 | 65.15 | 63.68 | 64.93 | 53,773 | +0.94(+1.47%) |
Feb 13, 2023 | 63.23 | 63.99 | 62.94 | 63.98 | 23,466 | +0.74(+1.17%) |
Feb 10, 2023 | 62.81 | 63.30 | 62.58 | 63.25 | 21,367 | +0.13(+0.20%) |
Feb 09, 2023 | 64.84 | 64.84 | 63.02 | 63.12 | 22,420 | -1.09(-1.69%) |
Feb 08, 2023 | 64.16 | 64.58 | 64.01 | 64.21 | 24,779 | -0.37(-0.57%) |
Feb 07, 2023 | 64.70 | 64.95 | 63.75 | 64.58 | 61,174 | -0.11(-0.17%) |
Feb 06, 2023 | 65.25 | 65.25 | 64.07 | 64.68 | 45,637 | -1.25(-1.90%) |
Feb 03, 2023 | 66.08 | 67.21 | 65.88 | 65.94 | 81,896 | -0.03(-0.04%) |
Feb 02, 2023 | 66.84 | 66.84 | 65.26 | 65.97 | 64,619 | -0.94(-1.41%) |
Feb 01, 2023 | 65.25 | 67.10 | 64.96 | 66.91 | 132,083 | +0.85(+1.29%) |
Jan 31, 2023 | 65.25 | 66.05 | 65.01 | 66.05 | 44,066 | +0.79(+1.21%) |
Jan 30, 2023 | 65.63 | 65.95 | 65.27 | 65.27 | 30,625 | -0.74(-1.12%) |
Jan 27, 2023 | 66.69 | 66.69 | 65.52 | 66.01 | 120,095 | -0.80(-1.19%) |
Jan 26, 2023 | 65.12 | 66.80 | 64.90 | 66.80 | 29,822 | +2.10(+3.25%) |
Jan 25, 2023 | 63.55 | 64.70 | 63.33 | 64.70 | 28,780 | +0.99(+1.55%) |
Jan 24, 2023 | 63.50 | 63.92 | 62.73 | 63.71 | 14,952 | +0.16(+0.24%) |
Jan 23, 2023 | 63.89 | 63.92 | 63.29 | 63.56 | 42,742 | -0.18(-0.29%) |
Jan 20, 2023 | 62.89 | 63.74 | 62.31 | 63.74 | 30,583 | +1.16(+1.85%) |
Jan 19, 2023 | 62.64 | 62.96 | 61.95 | 62.59 | 33,657 | -0.11(-0.17%) |
Jan 18, 2023 | 63.62 | 64.46 | 62.69 | 62.69 | 24,107 | -0.38(-0.60%) |
Jan 17, 2023 | 63.79 | 64.00 | 62.84 | 63.07 | 35,301 | -0.72(-1.13%) |
Jan 13, 2023 | 63.12 | 63.79 | 62.94 | 63.79 | 28,395 | +0.48(+0.75%) |
Jan 12, 2023 | 62.44 | 63.31 | 62.08 | 63.31 | 51,289 | +1.25(+2.02%) |
Jan 11, 2023 | 61.92 | 62.06 | 61.28 | 62.06 | 82,632 | +0.65(+1.06%) |
Jan 10, 2023 | 59.66 | 61.41 | 59.37 | 61.41 | 36,666 | +2.22(+3.76%) |
Jan 09, 2023 | 60.24 | 60.24 | 59.14 | 59.19 | 40,352 | -0.31(-0.52%) |
Jan 06, 2023 | 58.48 | 59.81 | 58.45 | 59.50 | 27,971 | +2.10(+3.66%) |
Jan 05, 2023 | 56.19 | 57.59 | 56.19 | 57.40 | 71,081 | +1.02(+1.81%) |
Jan 04, 2023 | 56.06 | 56.40 | 55.32 | 56.38 | 21,541 | +1.06(+1.91%) |