Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 61.70 | 62.65 | 61.48 | 62.10 | 844,849 | +0.77(+1.26%) |
Mar 30, 2023 | 61.83 | 61.84 | 60.97 | 61.33 | 517,403 | +0.04(+0.06%) |
Mar 29, 2023 | 61.39 | 61.78 | 60.83 | 61.29 | 607,270 | +1.13(+1.87%) |
Mar 28, 2023 | 59.77 | 61.11 | 59.53 | 60.17 | 455,147 | +0.07(+0.12%) |
Mar 27, 2023 | 59.19 | 60.52 | 58.50 | 60.09 | 505,766 | +1.65(+2.83%) |
Mar 24, 2023 | 56.49 | 58.73 | 55.80 | 58.44 | 680,306 | +0.92(+1.60%) |
Mar 23, 2023 | 58.83 | 59.58 | 56.69 | 57.52 | 659,571 | -0.64(-1.09%) |
Mar 22, 2023 | 59.89 | 60.21 | 57.97 | 58.16 | 757,328 | -1.28(-2.16%) |
Mar 21, 2023 | 58.06 | 59.89 | 58.06 | 59.44 | 1,176,093 | +1.80(+3.12%) |
Mar 20, 2023 | 56.04 | 57.95 | 55.68 | 57.64 | 1,405,072 | +1.60(+2.85%) |
Mar 17, 2023 | 58.97 | 58.97 | 54.99 | 56.04 | 6,437,609 | -2.48(-4.24%) |
Mar 16, 2023 | 53.59 | 58.52 | 53.59 | 58.52 | 2,044,900 | +3.47(+6.31%) |
Mar 15, 2023 | 55.86 | 56.58 | 53.62 | 55.05 | 2,136,762 | -3.55(-6.06%) |
Mar 14, 2023 | 59.10 | 60.90 | 57.56 | 58.60 | 1,402,227 | +0.65(+1.13%) |
Mar 13, 2023 | 58.55 | 60.66 | 57.48 | 57.95 | 1,490,647 | -2.00(-3.34%) |
Mar 10, 2023 | 61.54 | 63.03 | 59.53 | 59.95 | 936,674 | -1.79(-2.90%) |
Mar 09, 2023 | 64.14 | 65.34 | 61.73 | 61.75 | 951,533 | -2.06(-3.22%) |
Mar 08, 2023 | 63.59 | 64.77 | 62.93 | 63.80 | 859,247 | -0.25(-0.40%) |
Mar 07, 2023 | 65.20 | 65.61 | 63.10 | 64.06 | 1,150,799 | -1.54(-2.35%) |
Mar 06, 2023 | 63.75 | 66.33 | 63.75 | 65.60 | 1,373,901 | +1.36(+2.12%) |
Mar 03, 2023 | 62.86 | 64.82 | 62.62 | 64.24 | 1,223,413 | +0.16(+0.25%) |
Mar 02, 2023 | 62.60 | 64.75 | 61.98 | 64.08 | 923,564 | +1.04(+1.65%) |
Mar 01, 2023 | 61.21 | 63.29 | 60.92 | 63.04 | 918,684 | +1.35(+2.19%) |
Feb 28, 2023 | 62.52 | 63.35 | 61.59 | 61.69 | 871,019 | -0.14(-0.23%) |
Feb 27, 2023 | 61.13 | 62.87 | 60.75 | 61.83 | 802,638 | +1.24(+2.05%) |
Feb 24, 2023 | 61.32 | 61.62 | 59.80 | 60.59 | 1,494,666 | -1.10(-1.78%) |
Feb 23, 2023 | 59.34 | 61.92 | 59.11 | 61.69 | 1,830,133 | +7.14(+13.09%) |
Feb 22, 2023 | 54.42 | 55.34 | 53.83 | 54.55 | 960,172 | +0.19(+0.36%) |
Feb 21, 2023 | 54.66 | 55.54 | 53.84 | 54.35 | 685,908 | -0.94(-1.70%) |
Feb 17, 2023 | 56.80 | 56.80 | 54.64 | 55.29 | 727,443 | -2.12(-3.69%) |
Feb 16, 2023 | 57.88 | 59.06 | 57.36 | 57.41 | 548,575 | -0.99(-1.70%) |
Feb 15, 2023 | 58.12 | 58.49 | 56.38 | 58.41 | 557,148 | -1.02(-1.72%) |
Feb 14, 2023 | 57.73 | 59.84 | 57.37 | 59.43 | 536,865 | +1.05(+1.79%) |
Feb 13, 2023 | 58.12 | 59.28 | 57.44 | 58.38 | 496,212 | -0.41(-0.70%) |
Feb 10, 2023 | 56.44 | 58.87 | 56.44 | 58.79 | 518,000 | +3.23(+5.81%) |
Feb 09, 2023 | 57.54 | 57.54 | 55.22 | 55.57 | 439,150 | -1.83(-3.19%) |
Feb 08, 2023 | 57.79 | 58.24 | 56.82 | 57.40 | 421,835 | -0.55(-0.94%) |
Feb 07, 2023 | 56.25 | 57.99 | 55.07 | 57.94 | 659,377 | +2.16(+3.88%) |
Feb 06, 2023 | 56.74 | 57.59 | 54.88 | 55.78 | 681,635 | -1.31(-2.29%) |
Feb 03, 2023 | 55.37 | 57.89 | 55.22 | 57.09 | 1,065,738 | +1.56(+2.82%) |
Feb 02, 2023 | 56.36 | 56.86 | 54.66 | 55.52 | 532,617 | -1.10(-1.94%) |
Feb 01, 2023 | 57.92 | 58.27 | 54.76 | 56.62 | 504,285 | -1.88(-3.22%) |
Jan 31, 2023 | 56.92 | 58.54 | 56.29 | 58.50 | 638,678 | +1.86(+3.29%) |
Jan 30, 2023 | 58.78 | 58.78 | 56.22 | 56.64 | 751,545 | -3.16(-5.29%) |
Jan 27, 2023 | 60.23 | 60.66 | 59.34 | 59.80 | 544,563 | -0.20(-0.34%) |
Jan 26, 2023 | 59.04 | 60.16 | 58.80 | 60.01 | 576,879 | +1.64(+2.80%) |
Jan 25, 2023 | 57.53 | 58.38 | 56.02 | 58.37 | 597,451 | +0.80(+1.39%) |
Jan 24, 2023 | 58.02 | 58.78 | 57.26 | 57.57 | 1,009,330 | +0.37(+0.65%) |
Jan 23, 2023 | 56.66 | 57.70 | 55.47 | 57.20 | 659,503 | +1.01(+1.80%) |
Jan 20, 2023 | 56.72 | 56.94 | 55.27 | 56.19 | 705,422 | +0.04(+0.06%) |
Jan 19, 2023 | 52.95 | 56.34 | 52.67 | 56.16 | 867,694 | +2.93(+5.50%) |
Jan 18, 2023 | 53.35 | 55.30 | 53.19 | 53.23 | 600,282 | +0.13(+0.25%) |
Jan 17, 2023 | 53.56 | 54.13 | 52.99 | 53.10 | 604,330 | -0.04(-0.07%) |
Jan 13, 2023 | 51.38 | 53.59 | 50.83 | 53.13 | 485,506 | +1.60(+3.10%) |
Jan 12, 2023 | 50.50 | 52.53 | 50.11 | 51.53 | 492,030 | +1.72(+3.46%) |
Jan 11, 2023 | 50.44 | 50.44 | 48.93 | 49.81 | 449,515 | -0.07(-0.14%) |
Jan 10, 2023 | 49.77 | 50.18 | 48.44 | 49.88 | 585,657 | +0.05(+0.11%) |
Jan 09, 2023 | 50.35 | 50.89 | 49.73 | 49.83 | 414,118 | +0.82(+1.67%) |
Jan 06, 2023 | 49.02 | 49.58 | 48.35 | 49.01 | 363,897 | +1.01(+2.11%) |
Jan 05, 2023 | 47.92 | 48.61 | 47.08 | 48.00 | 410,358 | +0.02(+0.04%) |
Jan 04, 2023 | 47.51 | 48.54 | 47.22 | 47.98 | 459,381 | -0.23(-0.47%) |