Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 51.55 | 52.46 | 51.21 | 52.23 | 152,891 | +1.02(+1.99%) |
Mar 30, 2023 | 53.16 | 53.66 | 50.62 | 51.21 | 62,058 | -1.71(-3.22%) |
Mar 29, 2023 | 53.22 | 53.22 | 52.02 | 52.92 | 78,721 | +0.25(+0.47%) |
Mar 28, 2023 | 52.58 | 53.40 | 51.66 | 52.67 | 131,523 | +0.16(+0.31%) |
Mar 27, 2023 | 53.40 | 54.29 | 52.44 | 52.51 | 148,439 | +0.25(+0.47%) |
Mar 24, 2023 | 50.87 | 52.71 | 49.47 | 52.26 | 246,176 | +1.21(+2.37%) |
Mar 23, 2023 | 54.92 | 54.92 | 50.94 | 51.05 | 166,417 | -3.34(-6.13%) |
Mar 22, 2023 | 57.12 | 57.27 | 54.38 | 54.38 | 83,906 | -2.74(-4.80%) |
Mar 21, 2023 | 57.01 | 58.89 | 56.41 | 57.13 | 123,591 | +1.97(+3.58%) |
Mar 20, 2023 | 56.70 | 57.97 | 55.04 | 55.16 | 111,661 | -0.60(-1.08%) |
Mar 17, 2023 | 57.74 | 57.74 | 54.79 | 55.76 | 278,398 | -2.80(-4.78%) |
Mar 16, 2023 | 56.45 | 59.81 | 55.36 | 58.56 | 113,485 | +1.81(+3.19%) |
Mar 15, 2023 | 55.02 | 57.77 | 54.67 | 56.75 | 135,506 | -0.10(-0.18%) |
Mar 14, 2023 | 59.49 | 60.59 | 56.21 | 56.85 | 105,665 | +0.29(+0.51%) |
Mar 13, 2023 | 58.47 | 58.58 | 51.84 | 56.57 | 307,636 | -2.74(-4.63%) |
Mar 10, 2023 | 60.39 | 61.28 | 57.74 | 59.31 | 165,157 | -1.72(-2.83%) |
Mar 09, 2023 | 64.00 | 64.13 | 61.02 | 61.04 | 101,297 | -3.38(-5.25%) |
Mar 08, 2023 | 65.45 | 65.73 | 64.01 | 64.42 | 51,538 | -0.57(-0.88%) |
Mar 07, 2023 | 65.95 | 66.13 | 64.69 | 64.99 | 60,327 | -1.20(-1.81%) |
Mar 06, 2023 | 66.75 | 66.94 | 65.80 | 66.19 | 52,870 | -0.50(-0.74%) |
Mar 03, 2023 | 66.58 | 66.88 | 65.87 | 66.69 | 60,834 | +0.40(+0.60%) |
Mar 02, 2023 | 66.83 | 67.33 | 65.44 | 66.29 | 77,493 | -0.90(-1.33%) |
Mar 01, 2023 | 66.86 | 67.30 | 66.59 | 67.18 | 46,841 | +0.10(+0.14%) |
Feb 28, 2023 | 67.40 | 68.05 | 66.55 | 67.09 | 166,935 | -0.20(-0.30%) |
Feb 27, 2023 | 67.92 | 68.40 | 67.17 | 67.29 | 74,602 | -0.25(-0.37%) |
Feb 24, 2023 | 67.66 | 67.69 | 66.89 | 67.54 | 73,531 | -0.22(-0.32%) |
Feb 23, 2023 | 68.36 | 68.83 | 67.47 | 67.75 | 55,500 | -0.51(-0.74%) |
Feb 22, 2023 | 68.54 | 68.76 | 67.69 | 68.26 | 88,636 | +0.00(+0.00%) |
Feb 21, 2023 | 69.26 | 69.26 | 68.17 | 68.26 | 40,677 | -1.11(-1.59%) |
Feb 17, 2023 | 68.74 | 69.52 | 68.49 | 69.37 | 62,559 | +0.82(+1.20%) |
Feb 16, 2023 | 68.88 | 69.40 | 68.35 | 68.55 | 75,532 | -0.67(-0.96%) |
Feb 15, 2023 | 68.37 | 69.30 | 67.82 | 69.21 | 33,186 | +0.57(+0.83%) |
Feb 14, 2023 | 69.56 | 69.56 | 68.06 | 68.64 | 49,851 | -0.87(-1.25%) |
Feb 13, 2023 | 68.94 | 69.59 | 68.76 | 69.51 | 69,217 | +0.76(+1.11%) |
Feb 10, 2023 | 68.59 | 69.28 | 68.32 | 68.75 | 65,369 | +0.15(+0.22%) |
Feb 09, 2023 | 70.19 | 70.36 | 68.38 | 68.59 | 55,909 | -1.26(-1.80%) |
Feb 08, 2023 | 70.16 | 70.16 | 69.43 | 69.85 | 70,833 | -0.47(-0.66%) |
Feb 07, 2023 | 69.70 | 70.49 | 69.30 | 70.32 | 118,430 | +0.58(+0.83%) |
Feb 06, 2023 | 70.53 | 70.81 | 69.59 | 69.74 | 64,701 | -0.80(-1.13%) |
Feb 03, 2023 | 69.31 | 70.72 | 69.31 | 70.54 | 80,337 | +1.02(+1.47%) |
Feb 02, 2023 | 68.58 | 69.52 | 67.95 | 69.52 | 45,295 | +1.42(+2.08%) |
Feb 01, 2023 | 67.61 | 68.87 | 67.45 | 68.10 | 86,094 | +0.31(+0.46%) |
Jan 31, 2023 | 66.00 | 67.83 | 65.82 | 67.78 | 81,436 | +1.96(+2.98%) |
Jan 30, 2023 | 65.90 | 66.48 | 65.51 | 65.82 | 55,243 | -0.08(-0.12%) |
Jan 27, 2023 | 65.90 | 66.06 | 65.52 | 65.90 | 49,296 | +0.14(+0.22%) |
Jan 26, 2023 | 66.39 | 66.39 | 65.22 | 65.75 | 79,418 | -0.12(-0.19%) |
Jan 25, 2023 | 66.37 | 66.37 | 64.88 | 65.88 | 50,553 | -0.66(-0.99%) |
Jan 24, 2023 | 66.84 | 67.25 | 65.96 | 66.53 | 44,915 | -0.32(-0.48%) |
Jan 23, 2023 | 66.26 | 67.24 | 66.00 | 66.86 | 100,028 | +0.96(+1.46%) |
Jan 20, 2023 | 66.44 | 66.52 | 64.97 | 65.90 | 145,243 | +0.21(+0.32%) |
Jan 19, 2023 | 68.61 | 68.73 | 65.62 | 65.69 | 112,188 | -1.40(-2.09%) |
Jan 18, 2023 | 68.51 | 68.51 | 66.98 | 67.09 | 89,954 | -2.03(-2.94%) |
Jan 17, 2023 | 70.29 | 70.33 | 68.97 | 69.12 | 57,569 | -1.43(-2.03%) |
Jan 13, 2023 | 69.16 | 70.79 | 68.68 | 70.55 | 55,372 | +1.25(+1.80%) |
Jan 12, 2023 | 68.49 | 69.83 | 68.49 | 69.30 | 93,129 | +0.92(+1.35%) |
Jan 11, 2023 | 67.80 | 68.38 | 67.37 | 68.37 | 58,419 | +0.71(+1.06%) |
Jan 10, 2023 | 68.50 | 69.13 | 67.52 | 67.66 | 123,602 | -0.80(-1.17%) |
Jan 09, 2023 | 70.25 | 70.25 | 68.01 | 68.46 | 122,950 | -1.18(-1.70%) |
Jan 06, 2023 | 68.58 | 70.24 | 68.58 | 69.64 | 105,943 | +1.76(+2.60%) |
Jan 05, 2023 | 69.77 | 70.21 | 67.86 | 67.88 | 87,832 | -1.91(-2.73%) |
Jan 04, 2023 | 70.02 | 71.19 | 69.52 | 69.78 | 122,837 | -0.15(-0.22%) |