Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 66.84 | 67.49 | 66.11 | 66.31 | 229,891 | -0.29(-0.44%) |
Mar 30, 2023 | 67.36 | 67.90 | 66.48 | 66.60 | 100,846 | -0.35(-0.53%) |
Mar 29, 2023 | 66.46 | 67.24 | 66.46 | 66.95 | 122,210 | +0.73(+1.10%) |
Mar 28, 2023 | 66.80 | 67.29 | 66.06 | 66.23 | 150,589 | -0.68(-1.01%) |
Mar 27, 2023 | 65.49 | 67.02 | 65.49 | 66.91 | 133,225 | +1.57(+2.41%) |
Mar 24, 2023 | 64.73 | 65.34 | 64.12 | 65.33 | 79,931 | +0.47(+0.73%) |
Mar 23, 2023 | 65.07 | 65.30 | 64.29 | 64.86 | 94,258 | +0.10(+0.15%) |
Mar 22, 2023 | 65.36 | 65.64 | 64.68 | 64.76 | 232,093 | -0.39(-0.60%) |
Mar 21, 2023 | 64.54 | 65.52 | 64.54 | 65.16 | 290,710 | +0.96(+1.50%) |
Mar 20, 2023 | 63.82 | 64.62 | 63.16 | 64.19 | 166,158 | +0.21(+0.32%) |
Mar 17, 2023 | 64.02 | 64.88 | 63.67 | 63.99 | 547,188 | -0.23(-0.35%) |
Mar 16, 2023 | 61.93 | 64.29 | 61.41 | 64.21 | 281,914 | +1.93(+3.09%) |
Mar 15, 2023 | 61.59 | 62.54 | 60.99 | 62.29 | 284,559 | +0.24(+0.38%) |
Mar 14, 2023 | 61.30 | 62.37 | 60.91 | 62.05 | 333,328 | +1.44(+2.38%) |
Mar 13, 2023 | 60.01 | 61.63 | 59.26 | 60.61 | 328,054 | +0.40(+0.67%) |
Mar 10, 2023 | 60.99 | 61.25 | 60.02 | 60.21 | 246,019 | -0.63(-1.03%) |
Mar 09, 2023 | 62.24 | 62.53 | 60.69 | 60.84 | 266,825 | -1.19(-1.92%) |
Mar 08, 2023 | 63.18 | 63.58 | 61.84 | 62.02 | 4,995,418 | -1.14(-1.80%) |
Mar 07, 2023 | 65.22 | 65.45 | 63.11 | 63.16 | 171,544 | -1.67(-2.58%) |
Mar 06, 2023 | 66.66 | 67.29 | 64.51 | 64.83 | 137,161 | -1.44(-2.18%) |
Mar 03, 2023 | 64.77 | 66.71 | 64.41 | 66.28 | 188,860 | +1.73(+2.68%) |
Mar 02, 2023 | 59.75 | 64.60 | 59.62 | 64.55 | 271,576 | +4.75(+7.95%) |
Mar 01, 2023 | 60.17 | 61.27 | 58.61 | 59.79 | 217,511 | +0.11(+0.18%) |
Feb 28, 2023 | 61.66 | 61.67 | 59.31 | 59.69 | 391,180 | -1.70(-2.77%) |
Feb 27, 2023 | 60.84 | 62.64 | 60.84 | 61.39 | 271,267 | +0.64(+1.05%) |
Feb 24, 2023 | 61.05 | 61.28 | 59.96 | 60.75 | 228,699 | -1.38(-2.21%) |
Feb 23, 2023 | 62.22 | 62.38 | 61.43 | 62.12 | 80,716 | +0.25(+0.40%) |
Feb 22, 2023 | 61.14 | 61.99 | 60.80 | 61.88 | 105,325 | +0.94(+1.55%) |
Feb 21, 2023 | 61.50 | 61.79 | 60.92 | 60.93 | 113,998 | -1.05(-1.70%) |
Feb 17, 2023 | 62.03 | 62.07 | 61.04 | 61.98 | 223,057 | -0.05(-0.08%) |
Feb 16, 2023 | 62.68 | 62.68 | 61.64 | 62.03 | 132,181 | -1.13(-1.79%) |
Feb 15, 2023 | 62.66 | 63.22 | 62.12 | 63.16 | 108,319 | +0.28(+0.44%) |
Feb 14, 2023 | 63.47 | 64.23 | 62.83 | 62.89 | 115,441 | -0.60(-0.94%) |
Feb 13, 2023 | 63.28 | 63.89 | 63.03 | 63.49 | 74,025 | +0.32(+0.51%) |
Feb 10, 2023 | 64.00 | 64.00 | 63.04 | 63.16 | 110,650 | -1.18(-1.83%) |
Feb 09, 2023 | 64.43 | 64.65 | 63.72 | 64.34 | 118,183 | +0.52(+0.82%) |
Feb 08, 2023 | 63.27 | 63.98 | 63.10 | 63.82 | 118,469 | +0.23(+0.36%) |
Feb 07, 2023 | 62.64 | 63.65 | 62.26 | 63.60 | 139,661 | +0.79(+1.25%) |
Feb 06, 2023 | 63.45 | 63.45 | 62.38 | 62.81 | 201,050 | -0.67(-1.05%) |
Feb 03, 2023 | 62.71 | 63.90 | 62.71 | 63.48 | 263,660 | +0.05(+0.08%) |
Feb 02, 2023 | 63.60 | 63.81 | 62.77 | 63.43 | 473,953 | +0.63(+1.00%) |
Feb 01, 2023 | 62.48 | 63.26 | 62.04 | 62.80 | 279,766 | +0.25(+0.39%) |
Jan 31, 2023 | 61.59 | 62.57 | 61.28 | 62.55 | 92,435 | +0.97(+1.58%) |
Jan 30, 2023 | 61.79 | 62.04 | 61.55 | 61.58 | 95,200 | -0.52(-0.84%) |
Jan 27, 2023 | 61.79 | 62.36 | 61.72 | 62.10 | 67,723 | +0.05(+0.08%) |
Jan 26, 2023 | 61.86 | 62.23 | 61.49 | 62.05 | 145,146 | +0.16(+0.25%) |
Jan 25, 2023 | 61.35 | 62.11 | 61.01 | 61.90 | 45,704 | +0.37(+0.61%) |
Jan 24, 2023 | 61.68 | 62.27 | 61.39 | 61.52 | 129,366 | -0.61(-0.98%) |
Jan 23, 2023 | 61.64 | 62.28 | 61.51 | 62.13 | 220,933 | +0.49(+0.80%) |
Jan 20, 2023 | 60.24 | 62.65 | 59.64 | 61.64 | 351,841 | +3.72(+6.43%) |
Jan 19, 2023 | 57.04 | 58.02 | 56.80 | 57.92 | 147,535 | +0.46(+0.80%) |
Jan 18, 2023 | 58.06 | 58.26 | 57.46 | 57.46 | 85,869 | -0.32(-0.56%) |
Jan 17, 2023 | 58.83 | 58.83 | 57.69 | 57.78 | 144,435 | -1.13(-1.92%) |
Jan 13, 2023 | 57.76 | 59.07 | 57.76 | 58.91 | 49,335 | +0.64(+1.10%) |
Jan 12, 2023 | 57.59 | 58.36 | 57.33 | 58.27 | 88,470 | +0.83(+1.45%) |
Jan 11, 2023 | 56.60 | 57.64 | 56.60 | 57.44 | 130,842 | +0.83(+1.48%) |
Jan 10, 2023 | 55.53 | 56.64 | 54.99 | 56.60 | 70,499 | +0.78(+1.39%) |
Jan 09, 2023 | 57.00 | 57.68 | 55.61 | 55.83 | 108,975 | -1.18(-2.07%) |
Jan 06, 2023 | 55.01 | 57.17 | 55.01 | 57.00 | 159,263 | +2.52(+4.63%) |
Jan 05, 2023 | 53.64 | 54.72 | 53.17 | 54.48 | 106,388 | +0.64(+1.19%) |
Jan 04, 2023 | 52.45 | 54.35 | 52.45 | 53.84 | 189,330 | +1.63(+3.12%) |