Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 60.72 | 61.52 | 60.53 | 61.44 | 203,598 | +1.09(+1.80%) |
Mar 30, 2023 | 60.96 | 61.32 | 60.09 | 60.35 | 174,933 | -0.11(-0.18%) |
Mar 29, 2023 | 60.26 | 60.54 | 59.78 | 60.46 | 188,753 | +0.63(+1.05%) |
Mar 28, 2023 | 59.17 | 60.02 | 59.17 | 59.83 | 131,347 | +0.46(+0.77%) |
Mar 27, 2023 | 59.02 | 59.81 | 58.77 | 59.37 | 169,311 | +0.90(+1.54%) |
Mar 24, 2023 | 57.19 | 58.74 | 56.61 | 58.47 | 178,319 | +0.94(+1.63%) |
Mar 23, 2023 | 58.01 | 58.83 | 57.21 | 57.53 | 193,471 | -0.32(-0.55%) |
Mar 22, 2023 | 58.56 | 59.27 | 57.79 | 57.85 | 223,385 | -0.51(-0.88%) |
Mar 21, 2023 | 59.36 | 59.43 | 58.14 | 58.37 | 249,930 | +0.00(+0.00%) |
Mar 20, 2023 | 57.28 | 58.64 | 57.16 | 58.37 | 264,720 | +1.98(+3.51%) |
Mar 17, 2023 | 56.82 | 56.84 | 56.15 | 56.39 | 368,987 | -0.65(-1.14%) |
Mar 16, 2023 | 56.08 | 58.01 | 55.63 | 57.04 | 249,663 | +0.35(+0.62%) |
Mar 15, 2023 | 57.07 | 57.83 | 56.04 | 56.69 | 353,595 | -1.83(-3.12%) |
Mar 14, 2023 | 60.09 | 60.27 | 57.77 | 58.52 | 233,434 | -0.15(-0.26%) |
Mar 13, 2023 | 58.79 | 59.38 | 58.41 | 58.67 | 231,363 | -1.04(-1.74%) |
Mar 10, 2023 | 60.00 | 60.40 | 58.88 | 59.71 | 227,868 | -0.70(-1.16%) |
Mar 09, 2023 | 61.51 | 61.69 | 60.27 | 60.41 | 165,596 | -1.14(-1.86%) |
Mar 08, 2023 | 61.81 | 61.93 | 60.56 | 61.55 | 184,892 | -0.66(-1.07%) |
Mar 07, 2023 | 62.62 | 62.92 | 62.02 | 62.22 | 212,425 | -0.39(-0.63%) |
Mar 06, 2023 | 64.36 | 64.49 | 62.41 | 62.61 | 244,666 | -1.76(-2.73%) |
Mar 03, 2023 | 63.88 | 65.17 | 62.68 | 64.37 | 265,237 | +0.82(+1.29%) |
Mar 02, 2023 | 67.05 | 67.05 | 63.16 | 63.55 | 794,660 | -7.19(-10.16%) |
Mar 01, 2023 | 67.98 | 71.10 | 67.66 | 70.74 | 485,336 | +2.44(+3.57%) |
Feb 28, 2023 | 67.55 | 68.50 | 67.55 | 68.30 | 247,514 | +0.62(+0.91%) |
Feb 27, 2023 | 67.90 | 68.59 | 67.56 | 67.69 | 175,128 | +0.26(+0.39%) |
Feb 24, 2023 | 67.03 | 67.63 | 66.54 | 67.43 | 127,878 | -0.30(-0.44%) |
Feb 23, 2023 | 67.56 | 68.22 | 66.78 | 67.72 | 115,639 | +0.62(+0.92%) |
Feb 22, 2023 | 66.50 | 67.81 | 66.11 | 67.11 | 124,807 | +0.85(+1.28%) |
Feb 21, 2023 | 68.31 | 68.31 | 66.03 | 66.26 | 169,219 | -2.68(-3.89%) |
Feb 17, 2023 | 69.33 | 69.33 | 68.73 | 68.95 | 115,006 | +0.11(+0.15%) |
Feb 16, 2023 | 67.97 | 69.11 | 67.71 | 68.84 | 134,938 | -0.02(-0.03%) |
Feb 15, 2023 | 68.33 | 69.25 | 68.07 | 68.86 | 116,801 | +0.08(+0.11%) |
Feb 14, 2023 | 67.61 | 69.47 | 67.61 | 68.78 | 94,392 | +0.25(+0.36%) |
Feb 13, 2023 | 67.68 | 68.74 | 67.24 | 68.53 | 95,494 | +1.05(+1.55%) |
Feb 10, 2023 | 66.81 | 67.68 | 66.07 | 67.48 | 148,928 | +0.62(+0.92%) |
Feb 09, 2023 | 68.47 | 68.96 | 66.82 | 66.87 | 137,841 | -0.99(-1.46%) |
Feb 08, 2023 | 68.33 | 68.54 | 67.63 | 67.86 | 152,922 | -1.02(-1.48%) |
Feb 07, 2023 | 68.26 | 68.97 | 67.66 | 68.88 | 171,035 | +0.01(+0.01%) |
Feb 06, 2023 | 69.47 | 69.63 | 68.59 | 68.87 | 170,000 | -0.66(-0.95%) |
Feb 03, 2023 | 69.71 | 70.05 | 69.14 | 69.53 | 112,322 | -0.64(-0.92%) |
Feb 02, 2023 | 69.01 | 70.26 | 68.56 | 70.18 | 180,002 | +1.37(+1.98%) |
Feb 01, 2023 | 68.28 | 69.02 | 67.08 | 68.81 | 165,172 | +0.14(+0.21%) |
Jan 31, 2023 | 67.38 | 68.71 | 67.12 | 68.67 | 160,530 | +1.88(+2.82%) |
Jan 30, 2023 | 66.62 | 67.68 | 66.48 | 66.78 | 155,121 | -0.20(-0.30%) |
Jan 27, 2023 | 67.09 | 67.96 | 66.74 | 66.98 | 70,409 | -0.38(-0.57%) |
Jan 26, 2023 | 66.32 | 67.41 | 65.50 | 67.37 | 100,366 | +1.54(+2.34%) |
Jan 25, 2023 | 64.95 | 66.03 | 64.67 | 65.83 | 121,795 | +0.40(+0.62%) |
Jan 24, 2023 | 65.26 | 65.81 | 64.71 | 65.43 | 152,630 | -0.18(-0.28%) |
Jan 23, 2023 | 66.29 | 66.79 | 65.20 | 65.61 | 190,985 | -0.54(-0.81%) |
Jan 20, 2023 | 66.25 | 66.58 | 65.67 | 66.15 | 171,379 | +0.36(+0.54%) |
Jan 19, 2023 | 65.37 | 66.26 | 64.83 | 65.79 | 196,420 | +0.20(+0.31%) |
Jan 18, 2023 | 66.84 | 67.24 | 65.53 | 65.59 | 174,591 | -1.09(-1.63%) |
Jan 17, 2023 | 68.07 | 68.63 | 66.66 | 66.68 | 188,154 | -1.12(-1.66%) |
Jan 13, 2023 | 67.13 | 68.15 | 66.98 | 67.80 | 205,649 | +0.19(+0.28%) |
Jan 12, 2023 | 66.08 | 67.64 | 65.54 | 67.61 | 203,779 | +1.97(+3.00%) |
Jan 11, 2023 | 65.81 | 66.45 | 65.43 | 65.64 | 193,820 | +0.23(+0.35%) |
Jan 10, 2023 | 64.92 | 65.47 | 63.99 | 65.41 | 158,663 | +0.66(+1.02%) |
Jan 09, 2023 | 65.20 | 65.61 | 64.47 | 64.74 | 174,359 | +0.08(+0.12%) |
Jan 06, 2023 | 65.40 | 65.78 | 64.31 | 64.67 | 185,390 | +0.09(+0.13%) |
Jan 05, 2023 | 64.26 | 64.99 | 63.26 | 64.58 | 198,369 | -0.01(-0.01%) |
Jan 04, 2023 | 64.74 | 65.59 | 64.18 | 64.59 | 179,015 | +0.37(+0.57%) |