Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 61.33 | 64.43 | 61.13 | 64.28 | 2,080,502 | +3.18(+5.20%) |
Mar 30, 2023 | 60.80 | 61.91 | 60.58 | 61.10 | 1,911,654 | +1.57(+2.64%) |
Mar 29, 2023 | 58.93 | 59.72 | 58.22 | 59.53 | 1,318,422 | +1.26(+2.16%) |
Mar 28, 2023 | 58.16 | 59.40 | 57.91 | 58.27 | 1,328,859 | +0.00(+0.00%) |
Mar 27, 2023 | 58.62 | 58.98 | 57.50 | 58.27 | 2,544,262 | +0.49(+0.85%) |
Mar 24, 2023 | 56.19 | 58.01 | 55.88 | 57.78 | 3,122,581 | +1.05(+1.85%) |
Mar 23, 2023 | 57.88 | 58.31 | 55.77 | 56.73 | 1,888,186 | -0.73(-1.27%) |
Mar 22, 2023 | 59.97 | 60.41 | 57.42 | 57.46 | 1,664,488 | -1.66(-2.81%) |
Mar 21, 2023 | 58.01 | 60.60 | 58.01 | 59.12 | 2,962,931 | +2.36(+4.16%) |
Mar 20, 2023 | 56.50 | 58.29 | 56.26 | 56.76 | 2,987,254 | +0.50(+0.89%) |
Mar 17, 2023 | 58.18 | 58.33 | 55.95 | 56.26 | 4,569,987 | -2.22(-3.80%) |
Mar 16, 2023 | 58.11 | 59.13 | 57.10 | 58.48 | 4,380,742 | -0.65(-1.10%) |
Mar 15, 2023 | 58.94 | 59.46 | 57.67 | 59.13 | 3,883,909 | -1.20(-1.99%) |
Mar 14, 2023 | 63.01 | 63.14 | 59.56 | 60.33 | 2,732,882 | -0.88(-1.44%) |
Mar 13, 2023 | 61.70 | 62.75 | 59.32 | 61.21 | 4,770,634 | -2.52(-3.95%) |
Mar 10, 2023 | 65.02 | 65.66 | 62.76 | 63.73 | 3,444,822 | -2.64(-3.98%) |
Mar 09, 2023 | 70.22 | 71.13 | 66.27 | 66.37 | 1,970,247 | -4.11(-5.83%) |
Mar 08, 2023 | 68.99 | 71.09 | 68.74 | 70.48 | 1,396,434 | +1.68(+2.44%) |
Mar 07, 2023 | 68.75 | 70.15 | 68.47 | 68.80 | 1,306,111 | +0.03(+0.04%) |
Mar 06, 2023 | 70.79 | 70.99 | 68.48 | 68.77 | 1,118,698 | -1.58(-2.25%) |
Mar 03, 2023 | 68.43 | 70.42 | 68.17 | 70.35 | 1,293,192 | +2.49(+3.67%) |
Mar 02, 2023 | 67.93 | 68.39 | 67.08 | 67.86 | 1,628,140 | -0.90(-1.31%) |
Mar 01, 2023 | 68.36 | 69.35 | 67.81 | 68.76 | 1,457,548 | -0.28(-0.41%) |
Feb 28, 2023 | 67.40 | 70.00 | 67.40 | 69.04 | 2,108,492 | +1.91(+2.85%) |
Feb 27, 2023 | 69.01 | 69.24 | 66.93 | 67.13 | 1,292,073 | -0.73(-1.08%) |
Feb 24, 2023 | 67.50 | 68.48 | 66.91 | 67.86 | 1,466,096 | -1.25(-1.81%) |
Feb 23, 2023 | 70.00 | 70.10 | 67.56 | 69.11 | 1,336,828 | -0.38(-0.55%) |
Feb 22, 2023 | 69.03 | 70.14 | 68.10 | 69.49 | 1,603,475 | +0.90(+1.31%) |
Feb 21, 2023 | 72.00 | 72.04 | 67.60 | 68.59 | 2,140,350 | -4.36(-5.98%) |
Feb 17, 2023 | 74.31 | 75.10 | 71.94 | 72.95 | 1,791,298 | -1.37(-1.84%) |
Feb 16, 2023 | 73.70 | 75.32 | 73.08 | 74.32 | 932,199 | -1.23(-1.63%) |
Feb 15, 2023 | 74.44 | 75.69 | 72.59 | 75.55 | 1,458,706 | -0.36(-0.47%) |
Feb 14, 2023 | 74.53 | 76.42 | 73.67 | 75.91 | 1,306,663 | +0.81(+1.08%) |
Feb 13, 2023 | 73.42 | 75.25 | 73.00 | 75.10 | 1,215,728 | +1.53(+2.08%) |
Feb 10, 2023 | 73.89 | 74.84 | 73.26 | 73.57 | 1,510,742 | -0.91(-1.22%) |
Feb 09, 2023 | 77.17 | 77.52 | 73.72 | 74.48 | 1,729,894 | -1.74(-2.28%) |
Feb 08, 2023 | 75.73 | 77.45 | 75.37 | 76.22 | 1,322,998 | +0.06(+0.08%) |
Feb 07, 2023 | 77.00 | 77.11 | 75.05 | 76.16 | 1,904,608 | -1.70(-2.18%) |
Feb 06, 2023 | 77.34 | 78.03 | 76.23 | 77.86 | 1,164,200 | -0.33(-0.42%) |
Feb 03, 2023 | 77.70 | 79.99 | 77.47 | 78.19 | 1,913,165 | -1.13(-1.42%) |
Feb 02, 2023 | 77.07 | 80.92 | 77.07 | 79.32 | 4,545,389 | +3.48(+4.59%) |
Feb 01, 2023 | 70.19 | 76.35 | 70.19 | 75.84 | 3,677,996 | +5.39(+7.65%) |
Jan 31, 2023 | 69.23 | 70.46 | 68.40 | 70.45 | 1,960,787 | +1.41(+2.04%) |
Jan 30, 2023 | 68.69 | 71.59 | 67.88 | 69.04 | 3,185,591 | -0.06(-0.09%) |
Jan 27, 2023 | 66.22 | 69.62 | 66.10 | 69.10 | 2,275,224 | +2.84(+4.29%) |
Jan 26, 2023 | 67.26 | 67.56 | 65.03 | 66.26 | 1,665,632 | -0.05(-0.08%) |
Jan 25, 2023 | 65.63 | 66.53 | 64.84 | 66.31 | 2,605,813 | -0.41(-0.61%) |
Jan 24, 2023 | 66.87 | 68.04 | 66.49 | 66.72 | 1,174,584 | -0.61(-0.91%) |
Jan 23, 2023 | 66.52 | 67.95 | 65.94 | 67.33 | 2,038,352 | +1.25(+1.89%) |
Jan 20, 2023 | 62.62 | 66.10 | 62.02 | 66.08 | 2,469,187 | +3.89(+6.26%) |
Jan 19, 2023 | 62.33 | 63.02 | 60.91 | 62.19 | 2,558,872 | -1.22(-1.92%) |
Jan 18, 2023 | 67.46 | 68.78 | 63.35 | 63.41 | 2,496,121 | -4.03(-5.98%) |
Jan 17, 2023 | 64.21 | 70.95 | 63.34 | 67.44 | 7,422,393 | +2.44(+3.75%) |
Jan 13, 2023 | 65.37 | 66.67 | 64.86 | 65.00 | 2,913,036 | -1.88(-2.81%) |
Jan 12, 2023 | 68.06 | 68.27 | 65.53 | 66.88 | 2,957,388 | -0.55(-0.82%) |
Jan 11, 2023 | 66.00 | 68.67 | 66.00 | 67.43 | 3,430,287 | +0.04(+0.06%) |
Jan 10, 2023 | 67.18 | 67.95 | 66.22 | 67.39 | 1,974,553 | +0.32(+0.48%) |
Jan 09, 2023 | 66.22 | 68.07 | 66.01 | 67.07 | 2,666,291 | +1.29(+1.96%) |
Jan 06, 2023 | 63.67 | 65.82 | 62.59 | 65.78 | 2,428,274 | +2.44(+3.85%) |
Jan 05, 2023 | 63.80 | 64.10 | 62.81 | 63.34 | 2,967,489 | -1.78(-2.73%) |
Jan 04, 2023 | 62.00 | 65.14 | 61.70 | 65.12 | 3,237,454 | +4.48(+7.39%) |