Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 57.97 | 59.04 | 57.52 | 58.95 | 348,576 | +1.29(+2.23%) |
Mar 30, 2023 | 57.83 | 58.63 | 57.28 | 57.67 | 306,323 | +0.11(+0.19%) |
Mar 29, 2023 | 56.97 | 57.89 | 55.94 | 57.56 | 307,987 | +1.21(+2.14%) |
Mar 28, 2023 | 56.66 | 56.93 | 56.21 | 56.35 | 362,549 | -0.35(-0.61%) |
Mar 27, 2023 | 57.30 | 57.41 | 56.39 | 56.70 | 317,758 | -0.07(-0.12%) |
Mar 24, 2023 | 54.41 | 57.32 | 53.95 | 56.77 | 476,390 | +1.56(+2.83%) |
Mar 23, 2023 | 55.39 | 56.77 | 54.46 | 55.20 | 398,398 | -0.12(-0.21%) |
Mar 22, 2023 | 57.10 | 57.70 | 55.23 | 55.32 | 350,482 | -1.81(-3.17%) |
Mar 21, 2023 | 57.26 | 58.50 | 56.98 | 57.13 | 473,747 | +1.01(+1.80%) |
Mar 20, 2023 | 56.79 | 58.08 | 56.07 | 56.12 | 470,341 | +0.00(+0.00%) |
Mar 17, 2023 | 56.47 | 56.47 | 55.15 | 56.12 | 880,611 | -1.21(-2.10%) |
Mar 16, 2023 | 55.12 | 58.62 | 54.54 | 57.33 | 517,747 | +1.55(+2.78%) |
Mar 15, 2023 | 55.41 | 56.44 | 54.72 | 55.78 | 507,963 | -1.25(-2.19%) |
Mar 14, 2023 | 58.94 | 60.08 | 56.52 | 57.02 | 574,367 | -0.05(-0.09%) |
Mar 13, 2023 | 55.71 | 58.07 | 53.41 | 57.07 | 871,077 | -0.11(-0.19%) |
Mar 10, 2023 | 58.41 | 59.01 | 56.65 | 57.18 | 627,427 | -1.66(-2.82%) |
Mar 09, 2023 | 60.68 | 61.45 | 58.68 | 58.84 | 440,644 | -2.11(-3.46%) |
Mar 08, 2023 | 60.31 | 61.27 | 59.49 | 60.95 | 311,960 | +0.97(+1.62%) |
Mar 07, 2023 | 61.41 | 62.03 | 59.92 | 59.98 | 303,427 | -1.51(-2.46%) |
Mar 06, 2023 | 62.31 | 63.13 | 61.19 | 61.49 | 409,131 | -0.79(-1.27%) |
Mar 03, 2023 | 61.49 | 62.57 | 61.16 | 62.29 | 308,187 | +1.19(+1.94%) |
Mar 02, 2023 | 59.61 | 61.34 | 59.60 | 61.10 | 278,237 | +0.36(+0.59%) |
Mar 01, 2023 | 59.69 | 60.83 | 59.52 | 60.74 | 437,295 | +0.94(+1.57%) |
Feb 28, 2023 | 58.39 | 60.34 | 58.39 | 59.80 | 757,748 | -0.23(-0.38%) |
Feb 27, 2023 | 60.84 | 60.84 | 59.56 | 60.03 | 325,706 | -0.04(-0.07%) |
Feb 24, 2023 | 60.06 | 60.27 | 59.34 | 60.07 | 308,489 | -1.06(-1.73%) |
Feb 23, 2023 | 60.82 | 61.32 | 60.33 | 61.13 | 343,557 | +0.83(+1.38%) |
Feb 22, 2023 | 61.21 | 61.79 | 59.67 | 60.30 | 452,310 | -0.73(-1.20%) |
Feb 21, 2023 | 62.62 | 62.86 | 60.92 | 61.03 | 327,121 | -2.69(-4.22%) |
Feb 17, 2023 | 64.50 | 64.58 | 63.42 | 63.72 | 210,705 | -0.80(-1.24%) |
Feb 16, 2023 | 64.71 | 65.90 | 64.20 | 64.52 | 292,521 | -1.33(-2.01%) |
Feb 15, 2023 | 64.69 | 66.21 | 64.67 | 65.85 | 186,652 | +0.35(+0.53%) |
Feb 14, 2023 | 64.99 | 65.86 | 64.25 | 65.50 | 198,964 | +0.16(+0.24%) |
Feb 13, 2023 | 64.77 | 65.48 | 64.30 | 65.34 | 252,137 | +0.69(+1.07%) |
Feb 10, 2023 | 64.76 | 65.78 | 63.73 | 64.65 | 556,301 | -0.39(-0.61%) |
Feb 09, 2023 | 66.81 | 66.94 | 64.80 | 65.04 | 346,476 | -0.95(-1.43%) |
Feb 08, 2023 | 64.96 | 66.08 | 64.59 | 65.99 | 380,423 | +0.63(+0.97%) |
Feb 07, 2023 | 63.24 | 65.69 | 62.98 | 65.36 | 533,735 | +1.62(+2.54%) |
Feb 06, 2023 | 63.89 | 64.93 | 63.31 | 63.74 | 516,462 | -1.62(-2.47%) |
Feb 03, 2023 | 68.78 | 68.79 | 64.92 | 65.36 | 1,259,166 | -6.17(-8.63%) |
Feb 02, 2023 | 68.72 | 72.75 | 68.54 | 71.53 | 935,132 | +3.54(+5.21%) |
Feb 01, 2023 | 66.03 | 68.63 | 65.91 | 67.99 | 472,210 | +1.52(+2.28%) |
Jan 31, 2023 | 65.49 | 66.63 | 65.34 | 66.47 | 306,820 | +1.44(+2.21%) |
Jan 30, 2023 | 64.72 | 65.38 | 64.20 | 65.03 | 391,174 | -0.01(-0.02%) |
Jan 27, 2023 | 64.92 | 65.53 | 64.42 | 65.04 | 276,431 | +0.12(+0.18%) |
Jan 26, 2023 | 63.84 | 64.94 | 62.95 | 64.93 | 259,741 | +1.57(+2.47%) |
Jan 25, 2023 | 62.79 | 63.53 | 62.46 | 63.36 | 268,884 | +0.10(+0.16%) |
Jan 24, 2023 | 64.75 | 65.00 | 63.21 | 63.26 | 233,719 | -1.40(-2.17%) |
Jan 23, 2023 | 63.88 | 65.09 | 63.58 | 64.66 | 234,971 | +0.81(+1.27%) |
Jan 20, 2023 | 62.05 | 64.47 | 61.43 | 63.85 | 537,131 | +2.14(+3.47%) |
Jan 19, 2023 | 62.04 | 62.66 | 61.00 | 61.71 | 359,058 | -1.05(-1.67%) |
Jan 18, 2023 | 63.07 | 64.33 | 62.57 | 62.76 | 304,390 | -0.53(-0.84%) |
Jan 17, 2023 | 62.12 | 63.90 | 62.12 | 63.29 | 313,225 | +1.08(+1.74%) |
Jan 13, 2023 | 62.02 | 62.93 | 61.65 | 62.20 | 212,802 | -0.42(-0.68%) |
Jan 12, 2023 | 62.36 | 62.92 | 61.55 | 62.63 | 370,037 | +0.84(+1.36%) |
Jan 11, 2023 | 59.80 | 62.78 | 59.80 | 61.79 | 654,648 | +2.48(+4.19%) |
Jan 10, 2023 | 58.22 | 59.49 | 58.00 | 59.31 | 265,842 | +0.79(+1.35%) |
Jan 09, 2023 | 57.88 | 59.53 | 57.88 | 58.52 | 288,463 | +0.65(+1.12%) |
Jan 06, 2023 | 57.15 | 58.18 | 56.23 | 57.87 | 302,975 | +0.14(+0.24%) |
Jan 05, 2023 | 57.31 | 57.88 | 56.99 | 57.73 | 212,764 | -0.11(-0.19%) |
Jan 04, 2023 | 57.69 | 58.50 | 57.26 | 57.84 | 232,103 | +0.91(+1.59%) |