Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 58.01 | 58.31 | 55.63 | 56.48 | 791,529 | -0.90(-1.57%) |
Mar 30, 2023 | 59.15 | 59.35 | 57.30 | 57.38 | 365,301 | -1.01(-1.73%) |
Mar 29, 2023 | 58.97 | 58.97 | 57.07 | 58.39 | 574,928 | +0.77(+1.34%) |
Mar 28, 2023 | 57.74 | 59.93 | 57.06 | 57.61 | 587,137 | -0.36(-0.62%) |
Mar 27, 2023 | 60.70 | 61.65 | 57.84 | 57.98 | 658,686 | -0.06(-0.10%) |
Mar 24, 2023 | 56.71 | 58.21 | 56.16 | 58.03 | 1,019,807 | +0.62(+1.07%) |
Mar 23, 2023 | 59.77 | 60.10 | 57.20 | 57.42 | 560,446 | -1.72(-2.91%) |
Mar 22, 2023 | 62.72 | 63.19 | 58.98 | 59.14 | 414,196 | -3.67(-5.84%) |
Mar 21, 2023 | 63.04 | 65.04 | 61.03 | 62.81 | 607,892 | +3.65(+6.17%) |
Mar 20, 2023 | 59.06 | 63.37 | 58.97 | 59.16 | 746,839 | +2.14(+3.76%) |
Mar 17, 2023 | 60.13 | 61.23 | 56.15 | 57.02 | 1,740,501 | -6.86(-10.74%) |
Mar 16, 2023 | 61.63 | 66.53 | 60.93 | 63.88 | 800,965 | +0.76(+1.21%) |
Mar 15, 2023 | 61.20 | 63.39 | 59.64 | 63.11 | 1,121,318 | +0.36(+0.58%) |
Mar 14, 2023 | 70.44 | 73.58 | 61.42 | 62.75 | 1,283,855 | -0.93(-1.46%) |
Mar 13, 2023 | 70.99 | 70.99 | 50.18 | 63.68 | 2,562,021 | -11.75(-15.58%) |
Mar 10, 2023 | 76.08 | 78.12 | 73.93 | 75.43 | 413,209 | -2.61(-3.35%) |
Mar 09, 2023 | 84.00 | 84.00 | 78.03 | 78.04 | 259,001 | -5.90(-7.03%) |
Mar 08, 2023 | 83.78 | 84.27 | 83.18 | 83.94 | 198,372 | +0.35(+0.42%) |
Mar 07, 2023 | 85.77 | 86.13 | 83.13 | 83.59 | 118,425 | -2.45(-2.84%) |
Mar 06, 2023 | 86.53 | 86.91 | 85.62 | 86.04 | 127,602 | -0.52(-0.60%) |
Mar 03, 2023 | 86.05 | 86.79 | 85.07 | 86.55 | 124,853 | +0.80(+0.93%) |
Mar 02, 2023 | 86.92 | 86.92 | 84.77 | 85.76 | 179,258 | -1.87(-2.13%) |
Mar 01, 2023 | 87.89 | 88.30 | 87.28 | 87.63 | 172,718 | -0.69(-0.78%) |
Feb 28, 2023 | 89.02 | 89.61 | 87.70 | 88.32 | 255,911 | -0.39(-0.44%) |
Feb 27, 2023 | 88.98 | 89.69 | 88.43 | 88.71 | 171,740 | -0.11(-0.12%) |
Feb 24, 2023 | 88.37 | 88.83 | 87.57 | 88.81 | 163,229 | -0.09(-0.10%) |
Feb 23, 2023 | 88.53 | 89.21 | 87.95 | 88.90 | 180,364 | +0.46(+0.52%) |
Feb 22, 2023 | 88.37 | 88.93 | 87.66 | 88.44 | 192,754 | -0.19(-0.22%) |
Feb 21, 2023 | 88.94 | 88.94 | 87.67 | 88.64 | 157,667 | -0.66(-0.74%) |
Feb 17, 2023 | 88.89 | 89.51 | 88.15 | 89.30 | 363,573 | +0.89(+1.00%) |
Feb 16, 2023 | 88.32 | 88.89 | 87.50 | 88.42 | 144,568 | -0.65(-0.73%) |
Feb 15, 2023 | 88.48 | 89.58 | 87.99 | 89.07 | 143,207 | +0.23(+0.26%) |
Feb 14, 2023 | 88.98 | 89.45 | 87.66 | 88.83 | 200,580 | -0.56(-0.63%) |
Feb 13, 2023 | 88.52 | 89.40 | 88.47 | 89.40 | 113,005 | +0.92(+1.03%) |
Feb 10, 2023 | 88.28 | 89.45 | 88.09 | 88.48 | 158,924 | -0.11(-0.12%) |
Feb 09, 2023 | 89.57 | 90.09 | 88.03 | 88.59 | 165,277 | -0.56(-0.62%) |
Feb 08, 2023 | 88.95 | 90.11 | 87.91 | 89.15 | 125,358 | -0.44(-0.49%) |
Feb 07, 2023 | 88.48 | 90.29 | 88.26 | 89.58 | 196,933 | +0.46(+0.51%) |
Feb 06, 2023 | 88.89 | 89.54 | 88.10 | 89.13 | 203,913 | +0.32(+0.36%) |
Feb 03, 2023 | 88.46 | 90.10 | 87.67 | 88.81 | 340,246 | -0.12(-0.13%) |
Feb 02, 2023 | 87.94 | 89.00 | 86.57 | 88.92 | 393,901 | +1.05(+1.20%) |
Feb 01, 2023 | 87.37 | 89.24 | 86.71 | 87.87 | 254,785 | +0.01(+0.01%) |
Jan 31, 2023 | 85.78 | 88.27 | 84.95 | 87.86 | 1,094,652 | +2.08(+2.42%) |
Jan 30, 2023 | 85.47 | 85.84 | 84.75 | 85.78 | 248,539 | +0.21(+0.25%) |
Jan 27, 2023 | 85.66 | 85.93 | 84.73 | 85.57 | 172,698 | +0.13(+0.15%) |
Jan 26, 2023 | 85.50 | 86.57 | 84.91 | 85.44 | 229,060 | -0.27(-0.32%) |
Jan 25, 2023 | 83.40 | 87.66 | 83.19 | 85.72 | 266,680 | +2.57(+3.09%) |
Jan 24, 2023 | 84.51 | 84.52 | 83.14 | 83.14 | 169,380 | -1.19(-1.41%) |
Jan 23, 2023 | 83.33 | 84.51 | 82.32 | 84.33 | 184,157 | +1.40(+1.69%) |
Jan 20, 2023 | 81.57 | 83.04 | 81.06 | 82.93 | 221,400 | +2.22(+2.75%) |
Jan 19, 2023 | 79.85 | 81.82 | 79.37 | 80.71 | 143,880 | +0.19(+0.23%) |
Jan 18, 2023 | 83.16 | 83.16 | 80.20 | 80.52 | 236,533 | -2.64(-3.17%) |
Jan 17, 2023 | 84.83 | 84.83 | 82.97 | 83.16 | 174,333 | -1.50(-1.77%) |
Jan 13, 2023 | 83.63 | 85.48 | 82.96 | 84.66 | 152,855 | +0.25(+0.30%) |
Jan 12, 2023 | 83.48 | 84.74 | 82.95 | 84.41 | 168,448 | +1.51(+1.82%) |
Jan 11, 2023 | 82.37 | 83.28 | 82.24 | 82.90 | 207,640 | +0.52(+0.63%) |
Jan 10, 2023 | 81.99 | 82.71 | 81.59 | 82.39 | 155,008 | +0.31(+0.38%) |
Jan 09, 2023 | 82.37 | 83.27 | 81.67 | 82.07 | 198,322 | -0.24(-0.30%) |
Jan 06, 2023 | 80.62 | 82.52 | 79.89 | 82.32 | 168,877 | +2.51(+3.15%) |
Jan 05, 2023 | 79.48 | 79.92 | 78.49 | 79.80 | 169,011 | -0.28(-0.35%) |
Jan 04, 2023 | 81.13 | 82.13 | 79.97 | 80.09 | 175,435 | -0.34(-0.42%) |