Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 65.32 | 65.52 | 65.17 | 65.22 | 15,511 | -0.24(-0.36%) |
Mar 30, 2023 | 65.40 | 65.46 | 65.24 | 65.46 | 5,772 | +0.32(+0.49%) |
Mar 29, 2023 | 65.01 | 65.30 | 65.01 | 65.14 | 4,683 | -0.25(-0.39%) |
Mar 28, 2023 | 65.19 | 65.39 | 65.19 | 65.39 | 1,545 | +0.61(+0.94%) |
Mar 27, 2023 | 64.76 | 64.88 | 64.76 | 64.78 | 3,357 | -0.02(-0.03%) |
Mar 24, 2023 | 64.82 | 64.86 | 64.71 | 64.80 | 2,781 | -0.39(-0.60%) |
Mar 23, 2023 | 65.43 | 65.55 | 65.07 | 65.20 | 4,316 | -0.01(-0.02%) |
Mar 22, 2023 | 65.09 | 65.82 | 65.09 | 65.21 | 6,289 | +0.15(+0.23%) |
Mar 21, 2023 | 65.13 | 65.13 | 64.90 | 65.06 | 3,635 | -0.47(-0.72%) |
Mar 20, 2023 | 65.47 | 65.55 | 65.44 | 65.53 | 5,771 | +0.31(+0.47%) |
Mar 17, 2023 | 65.27 | 65.45 | 65.23 | 65.23 | 18,449 | +0.30(+0.46%) |
Mar 16, 2023 | 64.70 | 64.93 | 64.70 | 64.93 | 5,025 | +0.46(+0.72%) |
Mar 15, 2023 | 64.71 | 64.71 | 64.41 | 64.47 | 8,283 | -0.69(-1.06%) |
Mar 14, 2023 | 64.98 | 65.18 | 64.95 | 65.16 | 3,756 | +0.22(+0.34%) |
Mar 13, 2023 | 64.91 | 65.34 | 64.91 | 64.94 | 12,539 | +0.89(+1.39%) |
Mar 10, 2023 | 64.48 | 64.71 | 64.03 | 64.04 | 24,904 | -0.21(-0.32%) |
Mar 09, 2023 | 64.48 | 64.57 | 64.12 | 64.25 | 19,875 | -0.06(-0.09%) |
Mar 08, 2023 | 64.35 | 64.43 | 64.14 | 64.31 | 10,867 | +0.06(+0.10%) |
Mar 07, 2023 | 64.91 | 64.91 | 64.13 | 64.25 | 11,985 | -1.31(-1.99%) |
Mar 06, 2023 | 65.60 | 65.64 | 65.48 | 65.55 | 7,086 | -0.41(-0.62%) |
Mar 03, 2023 | 65.77 | 65.97 | 65.74 | 65.96 | 3,422 | +0.37(+0.57%) |
Mar 02, 2023 | 65.38 | 65.61 | 65.38 | 65.59 | 2,404 | -0.16(-0.25%) |
Mar 01, 2023 | 65.77 | 65.90 | 65.63 | 65.75 | 13,418 | +0.20(+0.30%) |
Feb 28, 2023 | 65.69 | 65.79 | 65.52 | 65.55 | 2,206 | -0.10(-0.15%) |
Feb 27, 2023 | 65.44 | 65.67 | 65.44 | 65.64 | 3,515 | +0.11(+0.17%) |
Feb 24, 2023 | 65.59 | 65.59 | 65.48 | 65.53 | 7,029 | -0.84(-1.27%) |
Feb 23, 2023 | 66.28 | 66.37 | 66.16 | 66.37 | 798 | +0.08(+0.12%) |
Feb 22, 2023 | 66.54 | 66.56 | 66.23 | 66.29 | 6,056 | -0.49(-0.73%) |
Feb 21, 2023 | 66.86 | 67.16 | 66.75 | 66.78 | 16,058 | -0.30(-0.45%) |
Feb 17, 2023 | 66.73 | 67.08 | 66.68 | 67.08 | 7,278 | +0.07(+0.11%) |
Feb 16, 2023 | 66.93 | 67.27 | 66.90 | 67.01 | 6,131 | -0.26(-0.39%) |
Feb 15, 2023 | 67.00 | 67.29 | 66.92 | 67.27 | 8,654 | -0.86(-1.26%) |
Feb 14, 2023 | 67.58 | 68.13 | 67.58 | 68.13 | 6,859 | +0.29(+0.42%) |
Feb 13, 2023 | 67.65 | 67.95 | 67.63 | 67.84 | 3,533 | +0.40(+0.60%) |
Feb 10, 2023 | 67.63 | 67.65 | 67.36 | 67.44 | 5,527 | -0.10(-0.15%) |
Feb 09, 2023 | 68.20 | 68.26 | 67.54 | 67.54 | 10,050 | +0.08(+0.12%) |
Feb 08, 2023 | 67.71 | 67.77 | 67.44 | 67.45 | 9,779 | -0.29(-0.43%) |
Feb 07, 2023 | 67.19 | 68.02 | 67.15 | 67.74 | 14,893 | +0.69(+1.03%) |
Feb 06, 2023 | 67.14 | 67.14 | 66.81 | 67.06 | 12,353 | -0.38(-0.57%) |
Feb 03, 2023 | 67.91 | 68.10 | 67.41 | 67.44 | 25,206 | -1.57(-2.27%) |
Feb 02, 2023 | 69.49 | 69.49 | 68.90 | 69.01 | 9,254 | -0.47(-0.68%) |
Feb 01, 2023 | 69.10 | 69.62 | 68.63 | 69.48 | 19,498 | +0.70(+1.02%) |
Jan 31, 2023 | 68.38 | 68.78 | 68.38 | 68.78 | 14,229 | +0.01(+0.02%) |
Jan 30, 2023 | 68.94 | 68.99 | 68.73 | 68.76 | 5,605 | -0.48(-0.69%) |
Jan 27, 2023 | 69.17 | 69.35 | 69.15 | 69.24 | 16,612 | -0.11(-0.16%) |
Jan 26, 2023 | 69.25 | 69.35 | 69.07 | 69.35 | 2,707 | +0.16(+0.23%) |
Jan 25, 2023 | 68.88 | 69.25 | 68.87 | 69.19 | 34,529 | +0.60(+0.88%) |
Jan 24, 2023 | 68.37 | 68.68 | 68.37 | 68.59 | 5,965 | +0.16(+0.24%) |
Jan 23, 2023 | 67.81 | 68.54 | 67.81 | 68.42 | 7,044 | +0.58(+0.85%) |
Jan 20, 2023 | 67.69 | 67.91 | 67.69 | 67.84 | 9,155 | +0.48(+0.71%) |
Jan 19, 2023 | 67.40 | 67.40 | 67.08 | 67.37 | 8,968 | -0.21(-0.31%) |
Jan 18, 2023 | 68.60 | 68.64 | 67.54 | 67.57 | 9,824 | -0.45(-0.66%) |
Jan 17, 2023 | 67.94 | 68.06 | 67.88 | 68.02 | 4,452 | +0.04(+0.06%) |
Jan 13, 2023 | 67.58 | 67.99 | 67.58 | 67.98 | 9,009 | +0.10(+0.14%) |
Jan 12, 2023 | 67.36 | 67.98 | 67.15 | 67.88 | 28,961 | +0.63(+0.94%) |
Jan 11, 2023 | 67.26 | 67.26 | 67.12 | 67.25 | 2,332 | +0.13(+0.19%) |
Jan 10, 2023 | 67.16 | 67.25 | 66.97 | 67.12 | 4,095 | -0.18(-0.26%) |
Jan 09, 2023 | 67.37 | 67.66 | 67.29 | 67.30 | 16,692 | +0.23(+0.35%) |
Jan 06, 2023 | 65.89 | 67.07 | 65.76 | 67.07 | 6,066 | +1.36(+2.07%) |
Jan 05, 2023 | 65.83 | 65.86 | 65.62 | 65.71 | 4,276 | -0.87(-1.30%) |
Jan 04, 2023 | 66.95 | 66.95 | 66.50 | 66.57 | 7,035 | +1.08(+1.66%) |