Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 80.75 | 83.94 | 80.53 | 82.35 | 1,399,806 | +3.43(+4.35%) |
Mar 30, 2023 | 80.07 | 81.00 | 78.62 | 78.92 | 691,649 | -1.50(-1.87%) |
Mar 29, 2023 | 80.40 | 81.63 | 79.36 | 80.42 | 976,862 | +0.71(+0.89%) |
Mar 28, 2023 | 79.39 | 80.47 | 78.71 | 79.71 | 724,441 | +0.40(+0.50%) |
Mar 27, 2023 | 78.53 | 79.88 | 77.36 | 79.31 | 782,902 | +0.83(+1.06%) |
Mar 24, 2023 | 75.49 | 79.12 | 75.35 | 78.48 | 1,391,060 | +3.29(+4.38%) |
Mar 23, 2023 | 74.63 | 76.18 | 73.87 | 75.19 | 702,407 | +2.08(+2.85%) |
Mar 22, 2023 | 74.22 | 74.70 | 73.08 | 73.11 | 508,697 | -1.20(-1.61%) |
Mar 21, 2023 | 75.00 | 75.78 | 73.08 | 74.31 | 1,008,095 | -0.20(-0.27%) |
Mar 20, 2023 | 73.07 | 74.98 | 72.63 | 74.51 | 660,846 | +2.04(+2.81%) |
Mar 17, 2023 | 73.88 | 74.32 | 72.28 | 72.47 | 1,227,917 | -1.85(-2.49%) |
Mar 16, 2023 | 73.11 | 74.44 | 71.94 | 74.32 | 805,993 | +0.99(+1.35%) |
Mar 15, 2023 | 71.67 | 73.77 | 71.03 | 73.33 | 1,034,359 | +1.31(+1.82%) |
Mar 14, 2023 | 71.34 | 72.60 | 70.64 | 72.02 | 767,434 | +2.44(+3.51%) |
Mar 13, 2023 | 68.36 | 70.35 | 67.59 | 69.58 | 2,512,122 | +0.01(+0.01%) |
Mar 10, 2023 | 71.00 | 71.30 | 69.56 | 69.57 | 1,143,643 | -1.56(-2.19%) |
Mar 09, 2023 | 74.05 | 74.30 | 70.64 | 71.13 | 1,309,319 | -2.88(-3.89%) |
Mar 08, 2023 | 73.70 | 74.39 | 73.31 | 74.01 | 743,656 | +0.31(+0.42%) |
Mar 07, 2023 | 71.00 | 74.09 | 70.25 | 73.70 | 1,569,940 | +1.62(+2.25%) |
Mar 06, 2023 | 74.84 | 74.84 | 71.05 | 72.08 | 1,947,005 | -3.11(-4.14%) |
Mar 03, 2023 | 75.45 | 76.01 | 74.52 | 75.19 | 1,076,940 | -0.03(-0.04%) |
Mar 02, 2023 | 72.84 | 75.78 | 71.64 | 75.22 | 954,477 | +1.03(+1.39%) |
Mar 01, 2023 | 75.07 | 75.42 | 73.45 | 74.19 | 570,742 | -0.56(-0.75%) |
Feb 28, 2023 | 73.68 | 75.77 | 73.54 | 74.75 | 947,852 | +0.68(+0.92%) |
Feb 27, 2023 | 73.66 | 74.43 | 73.18 | 74.07 | 866,713 | +0.73(+1.00%) |
Feb 24, 2023 | 72.75 | 73.83 | 72.25 | 73.34 | 454,402 | -0.41(-0.56%) |
Feb 23, 2023 | 72.92 | 74.12 | 72.92 | 73.75 | 531,254 | +0.63(+0.86%) |
Feb 22, 2023 | 73.64 | 73.64 | 71.93 | 73.12 | 607,911 | -0.07(-0.10%) |
Feb 21, 2023 | 72.67 | 73.72 | 71.72 | 73.19 | 708,426 | -0.46(-0.62%) |
Feb 17, 2023 | 73.82 | 74.37 | 73.02 | 73.65 | 636,364 | -0.35(-0.47%) |
Feb 16, 2023 | 74.12 | 75.12 | 73.61 | 74.00 | 436,142 | -0.63(-0.84%) |
Feb 15, 2023 | 73.25 | 74.98 | 72.77 | 74.63 | 455,867 | +0.86(+1.17%) |
Feb 14, 2023 | 73.00 | 75.41 | 72.66 | 73.77 | 620,984 | +0.33(+0.45%) |
Feb 13, 2023 | 71.60 | 73.84 | 71.41 | 73.44 | 588,155 | +2.12(+2.97%) |
Feb 10, 2023 | 71.91 | 72.85 | 71.24 | 71.32 | 560,921 | -1.50(-2.06%) |
Feb 09, 2023 | 72.62 | 73.00 | 71.55 | 72.82 | 697,125 | +1.25(+1.75%) |
Feb 08, 2023 | 71.81 | 72.15 | 70.45 | 71.57 | 777,724 | -0.46(-0.64%) |
Feb 07, 2023 | 68.45 | 72.20 | 68.45 | 72.03 | 1,247,071 | +3.36(+4.89%) |
Feb 06, 2023 | 69.54 | 70.55 | 67.40 | 68.67 | 1,007,686 | -1.07(-1.53%) |
Feb 03, 2023 | 67.25 | 71.62 | 67.00 | 69.74 | 1,825,807 | +2.45(+3.64%) |
Feb 02, 2023 | 69.26 | 69.30 | 62.35 | 67.29 | 3,588,153 | +8.78(+15.01%) |
Feb 01, 2023 | 57.39 | 58.58 | 56.50 | 58.51 | 1,002,902 | +0.96(+1.67%) |
Jan 31, 2023 | 57.27 | 58.15 | 56.66 | 57.55 | 558,567 | +0.47(+0.82%) |
Jan 30, 2023 | 56.75 | 58.14 | 56.69 | 57.08 | 606,248 | +0.42(+0.74%) |
Jan 27, 2023 | 57.88 | 58.21 | 56.48 | 56.66 | 492,471 | -1.25(-2.16%) |
Jan 26, 2023 | 56.86 | 57.93 | 56.65 | 57.91 | 583,992 | +1.61(+2.86%) |
Jan 25, 2023 | 54.75 | 56.34 | 54.75 | 56.30 | 461,348 | +1.15(+2.09%) |
Jan 24, 2023 | 53.43 | 55.47 | 52.87 | 55.15 | 764,811 | +1.15(+2.13%) |
Jan 23, 2023 | 54.09 | 54.92 | 53.67 | 54.00 | 738,709 | -0.17(-0.31%) |
Jan 20, 2023 | 53.14 | 54.17 | 52.63 | 54.17 | 442,832 | +1.51(+2.87%) |
Jan 19, 2023 | 53.63 | 54.30 | 52.56 | 52.66 | 481,846 | -0.98(-1.83%) |
Jan 18, 2023 | 54.11 | 54.70 | 53.00 | 53.64 | 579,531 | +0.02(+0.04%) |
Jan 17, 2023 | 52.66 | 54.10 | 52.55 | 53.62 | 687,715 | +0.87(+1.65%) |
Jan 13, 2023 | 50.59 | 53.25 | 50.20 | 52.75 | 1,121,495 | +2.76(+5.52%) |
Jan 12, 2023 | 49.24 | 50.62 | 48.10 | 49.99 | 1,278,365 | +0.79(+1.61%) |
Jan 11, 2023 | 51.01 | 51.29 | 48.46 | 49.20 | 2,352,955 | -1.95(-3.81%) |
Jan 10, 2023 | 55.50 | 55.52 | 51.05 | 51.15 | 2,464,958 | -4.61(-8.27%) |
Jan 09, 2023 | 57.95 | 58.49 | 55.60 | 55.76 | 1,949,460 | -2.29(-3.94%) |
Jan 06, 2023 | 56.04 | 58.76 | 55.90 | 58.05 | 1,604,405 | +2.44(+4.39%) |
Jan 05, 2023 | 55.86 | 56.45 | 55.00 | 55.61 | 815,937 | -0.36(-0.64%) |
Jan 04, 2023 | 55.06 | 57.00 | 55.06 | 55.97 | 565,610 | +0.63(+1.14%) |