Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 71.18 | 72.01 | 71.01 | 71.92 | 788,919 | +1.24(+1.76%) |
Mar 30, 2023 | 70.79 | 71.09 | 70.63 | 70.68 | 624,059 | +0.41(+0.59%) |
Mar 29, 2023 | 70.08 | 70.34 | 69.72 | 70.27 | 849,132 | +0.89(+1.28%) |
Mar 28, 2023 | 68.96 | 69.43 | 68.85 | 69.38 | 647,772 | +0.52(+0.76%) |
Mar 27, 2023 | 68.77 | 68.95 | 68.27 | 68.86 | 1,099,335 | +0.84(+1.23%) |
Mar 24, 2023 | 67.56 | 68.09 | 66.97 | 68.02 | 769,641 | +0.01(+0.01%) |
Mar 23, 2023 | 67.33 | 68.92 | 67.12 | 68.01 | 1,129,113 | +0.73(+1.08%) |
Mar 22, 2023 | 68.43 | 68.91 | 67.23 | 67.28 | 622,586 | -1.17(-1.71%) |
Mar 21, 2023 | 68.70 | 68.95 | 67.74 | 68.46 | 689,755 | +0.55(+0.81%) |
Mar 20, 2023 | 66.70 | 68.00 | 66.62 | 67.90 | 655,926 | +1.66(+2.50%) |
Mar 17, 2023 | 66.94 | 66.94 | 65.72 | 66.25 | 1,362,354 | -0.81(-1.20%) |
Mar 16, 2023 | 65.60 | 67.33 | 65.55 | 67.06 | 831,825 | +0.89(+1.34%) |
Mar 15, 2023 | 66.80 | 66.99 | 65.19 | 66.17 | 1,031,762 | -1.70(-2.51%) |
Mar 14, 2023 | 67.29 | 68.15 | 66.83 | 67.87 | 832,848 | +1.73(+2.62%) |
Mar 13, 2023 | 65.94 | 67.04 | 65.48 | 66.14 | 693,192 | -0.50(-0.75%) |
Mar 10, 2023 | 68.14 | 68.14 | 65.95 | 66.64 | 892,049 | -1.43(-2.10%) |
Mar 09, 2023 | 69.06 | 69.36 | 67.82 | 68.07 | 646,293 | -0.77(-1.12%) |
Mar 08, 2023 | 68.66 | 69.00 | 68.44 | 68.84 | 669,390 | +0.22(+0.32%) |
Mar 07, 2023 | 69.38 | 69.45 | 68.39 | 68.62 | 768,816 | -0.72(-1.04%) |
Mar 06, 2023 | 70.03 | 70.21 | 69.19 | 69.34 | 764,609 | -0.68(-0.97%) |
Mar 03, 2023 | 68.96 | 70.02 | 68.59 | 70.02 | 1,115,755 | +1.19(+1.73%) |
Mar 02, 2023 | 67.82 | 68.90 | 67.59 | 68.83 | 1,043,458 | +0.69(+1.01%) |
Mar 01, 2023 | 68.22 | 68.75 | 67.99 | 68.14 | 1,359,302 | -0.36(-0.53%) |
Feb 28, 2023 | 68.83 | 69.44 | 68.51 | 68.51 | 9,675,680 | -0.42(-0.61%) |
Feb 27, 2023 | 69.15 | 69.98 | 68.86 | 68.93 | 1,125,239 | +0.31(+0.45%) |
Feb 24, 2023 | 68.32 | 68.86 | 67.80 | 68.62 | 973,613 | -0.63(-0.91%) |
Feb 23, 2023 | 69.62 | 70.26 | 68.59 | 69.25 | 1,072,357 | -0.12(-0.17%) |
Feb 22, 2023 | 69.48 | 70.10 | 69.25 | 69.37 | 831,137 | +0.11(+0.16%) |
Feb 21, 2023 | 70.66 | 70.92 | 69.25 | 69.26 | 1,104,106 | -2.13(-2.98%) |
Feb 17, 2023 | 70.45 | 71.57 | 70.30 | 71.39 | 735,577 | +0.99(+1.40%) |
Feb 16, 2023 | 70.40 | 71.34 | 70.16 | 70.41 | 644,172 | -0.97(-1.35%) |
Feb 15, 2023 | 70.63 | 71.79 | 70.63 | 71.37 | 616,604 | +0.55(+0.78%) |
Feb 14, 2023 | 70.90 | 71.41 | 70.21 | 70.82 | 854,602 | -0.16(-0.22%) |
Feb 13, 2023 | 69.90 | 71.16 | 69.78 | 70.98 | 879,463 | +1.21(+1.74%) |
Feb 10, 2023 | 68.89 | 70.17 | 68.77 | 69.77 | 1,484,219 | +1.83(+2.70%) |
Feb 09, 2023 | 69.49 | 69.73 | 67.91 | 67.93 | 577,905 | -1.19(-1.72%) |
Feb 08, 2023 | 69.33 | 69.80 | 68.93 | 69.13 | 433,736 | -0.67(-0.96%) |
Feb 07, 2023 | 69.46 | 70.11 | 68.61 | 69.80 | 810,203 | -0.15(-0.21%) |
Feb 06, 2023 | 69.72 | 70.28 | 69.72 | 69.94 | 1,045,614 | -0.31(-0.43%) |
Feb 03, 2023 | 69.76 | 70.43 | 69.71 | 70.25 | 901,496 | -0.11(-0.15%) |
Feb 02, 2023 | 70.83 | 71.42 | 70.12 | 70.36 | 1,232,026 | +0.86(+1.23%) |
Feb 01, 2023 | 67.26 | 69.84 | 67.09 | 69.50 | 1,251,120 | +2.20(+3.26%) |
Jan 31, 2023 | 65.82 | 67.31 | 65.82 | 67.30 | 1,486,438 | +1.72(+2.63%) |
Jan 30, 2023 | 66.09 | 66.70 | 65.46 | 65.58 | 853,741 | -0.63(-0.95%) |
Jan 27, 2023 | 65.40 | 66.82 | 65.33 | 66.21 | 763,264 | +0.58(+0.89%) |
Jan 26, 2023 | 66.46 | 66.69 | 65.00 | 65.63 | 974,200 | -0.43(-0.66%) |
Jan 25, 2023 | 65.59 | 66.31 | 65.11 | 66.06 | 729,778 | -0.15(-0.22%) |
Jan 24, 2023 | 65.79 | 66.78 | 64.95 | 66.21 | 479,333 | +0.44(+0.67%) |
Jan 23, 2023 | 66.18 | 66.37 | 65.25 | 65.77 | 1,062,259 | -0.26(-0.39%) |
Jan 20, 2023 | 65.70 | 66.05 | 65.14 | 66.02 | 1,133,459 | +0.51(+0.78%) |
Jan 19, 2023 | 67.52 | 67.66 | 65.47 | 65.51 | 824,075 | -2.25(-3.31%) |
Jan 18, 2023 | 68.55 | 69.18 | 67.63 | 67.76 | 824,835 | -0.67(-0.98%) |
Jan 17, 2023 | 69.37 | 69.37 | 68.35 | 68.43 | 589,353 | -0.91(-1.31%) |
Jan 13, 2023 | 68.45 | 69.44 | 68.24 | 69.34 | 695,550 | +0.58(+0.84%) |
Jan 12, 2023 | 69.24 | 69.43 | 68.52 | 68.76 | 652,627 | -0.32(-0.47%) |
Jan 11, 2023 | 68.53 | 69.13 | 68.31 | 69.08 | 589,456 | +0.76(+1.11%) |
Jan 10, 2023 | 67.87 | 68.70 | 67.73 | 68.33 | 550,286 | +0.48(+0.71%) |
Jan 09, 2023 | 67.41 | 68.93 | 67.12 | 67.85 | 631,748 | +0.50(+0.74%) |
Jan 06, 2023 | 66.41 | 67.57 | 66.15 | 67.34 | 612,627 | +1.73(+2.63%) |
Jan 05, 2023 | 66.84 | 67.33 | 65.48 | 65.62 | 739,685 | -1.58(-2.35%) |
Jan 04, 2023 | 67.06 | 67.58 | 66.50 | 67.20 | 786,619 | +0.53(+0.80%) |