Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 62.62 | 63.65 | 62.25 | 63.55 | 240,912 | +1.53(+2.47%) |
Mar 30, 2023 | 62.90 | 63.21 | 61.98 | 62.01 | 251,186 | -0.56(-0.90%) |
Mar 29, 2023 | 62.72 | 62.76 | 61.71 | 62.58 | 232,219 | +0.70(+1.13%) |
Mar 28, 2023 | 61.66 | 62.29 | 61.22 | 61.88 | 193,068 | +0.23(+0.37%) |
Mar 27, 2023 | 62.36 | 62.55 | 61.50 | 61.65 | 268,637 | +0.00(+0.00%) |
Mar 24, 2023 | 60.09 | 61.73 | 59.91 | 61.65 | 461,355 | +1.36(+2.25%) |
Mar 23, 2023 | 56.46 | 62.16 | 54.94 | 60.29 | 747,051 | +8.07(+15.45%) |
Mar 22, 2023 | 53.72 | 54.15 | 52.16 | 52.22 | 174,101 | -1.37(-2.55%) |
Mar 21, 2023 | 53.29 | 54.34 | 53.16 | 53.59 | 166,956 | +1.13(+2.15%) |
Mar 20, 2023 | 51.90 | 52.88 | 51.76 | 52.46 | 208,297 | +1.23(+2.40%) |
Mar 17, 2023 | 52.60 | 52.60 | 50.99 | 51.23 | 716,183 | -1.83(-3.45%) |
Mar 16, 2023 | 51.16 | 53.37 | 50.88 | 53.06 | 194,005 | +0.83(+1.58%) |
Mar 15, 2023 | 52.77 | 53.26 | 50.92 | 52.23 | 242,005 | -2.77(-5.04%) |
Mar 14, 2023 | 56.34 | 56.34 | 54.34 | 55.01 | 206,810 | +1.23(+2.28%) |
Mar 13, 2023 | 53.38 | 54.89 | 52.52 | 53.78 | 219,893 | -1.06(-1.93%) |
Mar 10, 2023 | 56.50 | 56.50 | 53.98 | 54.83 | 259,342 | -1.96(-3.46%) |
Mar 09, 2023 | 59.02 | 59.28 | 56.70 | 56.80 | 196,307 | -2.25(-3.81%) |
Mar 08, 2023 | 59.19 | 59.39 | 57.97 | 59.05 | 220,609 | +0.15(+0.25%) |
Mar 07, 2023 | 59.49 | 60.34 | 58.81 | 58.90 | 166,637 | -0.78(-1.31%) |
Mar 06, 2023 | 61.08 | 61.67 | 59.40 | 59.68 | 197,839 | -1.54(-2.52%) |
Mar 03, 2023 | 60.89 | 61.41 | 60.07 | 61.23 | 123,714 | +0.78(+1.29%) |
Mar 02, 2023 | 59.16 | 60.45 | 58.79 | 60.44 | 115,511 | +0.63(+1.05%) |
Mar 01, 2023 | 59.29 | 60.13 | 59.14 | 59.82 | 111,569 | +0.74(+1.26%) |
Feb 28, 2023 | 58.61 | 59.73 | 58.48 | 59.08 | 187,890 | +0.58(+0.99%) |
Feb 27, 2023 | 58.54 | 59.30 | 58.26 | 58.50 | 91,391 | +0.62(+1.06%) |
Feb 24, 2023 | 56.97 | 57.89 | 56.18 | 57.88 | 114,446 | -0.15(-0.25%) |
Feb 23, 2023 | 58.20 | 58.85 | 57.11 | 58.03 | 127,053 | +0.07(+0.12%) |
Feb 22, 2023 | 57.37 | 58.19 | 57.29 | 57.96 | 141,050 | +0.40(+0.70%) |
Feb 21, 2023 | 59.29 | 59.85 | 57.48 | 57.56 | 146,305 | -2.08(-3.49%) |
Feb 17, 2023 | 59.11 | 59.94 | 58.57 | 59.64 | 153,481 | +0.78(+1.33%) |
Feb 16, 2023 | 58.94 | 59.90 | 58.67 | 58.86 | 306,501 | -0.63(-1.05%) |
Feb 15, 2023 | 58.65 | 59.75 | 58.12 | 59.49 | 100,889 | +0.05(+0.08%) |
Feb 14, 2023 | 58.17 | 59.79 | 57.58 | 59.44 | 112,924 | +0.78(+1.33%) |
Feb 13, 2023 | 57.24 | 58.68 | 56.73 | 58.65 | 108,146 | +1.41(+2.46%) |
Feb 10, 2023 | 56.68 | 57.43 | 56.48 | 57.25 | 68,912 | +0.09(+0.15%) |
Feb 09, 2023 | 58.28 | 58.70 | 56.68 | 57.16 | 165,022 | -0.49(-0.85%) |
Feb 08, 2023 | 59.29 | 59.29 | 57.43 | 57.65 | 187,209 | -2.25(-3.75%) |
Feb 07, 2023 | 58.80 | 60.09 | 58.60 | 59.90 | 189,190 | +0.96(+1.63%) |
Feb 06, 2023 | 59.59 | 59.59 | 58.38 | 58.94 | 164,541 | -1.35(-2.24%) |
Feb 03, 2023 | 58.49 | 61.39 | 58.49 | 60.29 | 245,997 | +1.39(+2.36%) |
Feb 02, 2023 | 57.50 | 59.60 | 57.50 | 58.90 | 247,729 | +1.58(+2.76%) |
Feb 01, 2023 | 55.30 | 57.84 | 55.30 | 57.32 | 199,959 | +1.73(+3.11%) |
Jan 31, 2023 | 53.82 | 55.59 | 53.81 | 55.59 | 188,461 | +1.64(+3.04%) |
Jan 30, 2023 | 53.82 | 54.89 | 53.81 | 53.94 | 108,874 | -0.50(-0.92%) |
Jan 27, 2023 | 54.05 | 54.68 | 53.76 | 54.44 | 101,365 | -0.11(-0.20%) |
Jan 26, 2023 | 53.31 | 54.58 | 52.89 | 54.55 | 118,571 | +1.44(+2.71%) |
Jan 25, 2023 | 51.49 | 53.25 | 51.37 | 53.11 | 90,479 | +1.11(+2.14%) |
Jan 24, 2023 | 51.69 | 52.18 | 51.42 | 52.00 | 64,964 | +0.20(+0.38%) |
Jan 23, 2023 | 52.07 | 52.44 | 51.19 | 51.80 | 91,790 | -0.47(-0.90%) |
Jan 20, 2023 | 51.26 | 52.45 | 50.58 | 52.27 | 141,412 | +1.20(+2.35%) |
Jan 19, 2023 | 50.70 | 51.55 | 50.27 | 51.07 | 124,632 | -0.16(-0.31%) |
Jan 18, 2023 | 52.35 | 53.50 | 51.21 | 51.23 | 144,718 | -0.86(-1.65%) |
Jan 17, 2023 | 53.54 | 54.06 | 52.00 | 52.09 | 123,133 | -1.66(-3.09%) |
Jan 13, 2023 | 53.82 | 54.19 | 53.32 | 53.75 | 134,331 | -0.25(-0.47%) |
Jan 12, 2023 | 53.75 | 54.39 | 53.24 | 54.00 | 189,548 | +0.64(+1.19%) |
Jan 11, 2023 | 52.96 | 53.47 | 52.64 | 53.37 | 189,980 | +0.83(+1.58%) |
Jan 10, 2023 | 50.25 | 52.75 | 49.73 | 52.54 | 185,525 | +2.43(+4.86%) |
Jan 09, 2023 | 51.71 | 51.71 | 49.80 | 50.10 | 191,754 | -0.81(-1.59%) |
Jan 06, 2023 | 49.56 | 51.64 | 49.55 | 50.91 | 224,115 | +2.06(+4.22%) |
Jan 05, 2023 | 47.80 | 49.08 | 47.13 | 48.85 | 212,474 | +0.84(+1.75%) |
Jan 04, 2023 | 48.79 | 49.07 | 47.71 | 48.01 | 238,922 | -0.01(-0.02%) |