Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 61.62 | 63.19 | 61.62 | 63.09 | 324,770 | +1.60(+2.60%) |
Mar 30, 2023 | 61.21 | 61.85 | 60.85 | 61.49 | 482,274 | +0.50(+0.82%) |
Mar 29, 2023 | 61.94 | 61.94 | 60.42 | 60.99 | 167,875 | -0.25(-0.41%) |
Mar 28, 2023 | 61.12 | 61.90 | 60.65 | 61.24 | 152,142 | +0.16(+0.26%) |
Mar 27, 2023 | 60.96 | 61.45 | 60.49 | 61.08 | 247,587 | +0.47(+0.78%) |
Mar 24, 2023 | 59.95 | 61.00 | 59.17 | 60.61 | 467,043 | +0.24(+0.40%) |
Mar 23, 2023 | 60.95 | 62.01 | 59.83 | 60.37 | 334,935 | +0.44(+0.73%) |
Mar 22, 2023 | 60.00 | 61.44 | 59.08 | 59.93 | 262,671 | -0.11(-0.18%) |
Mar 21, 2023 | 60.25 | 61.09 | 59.66 | 60.04 | 179,808 | +0.62(+1.04%) |
Mar 20, 2023 | 58.90 | 60.21 | 58.90 | 59.42 | 242,657 | +0.64(+1.09%) |
Mar 17, 2023 | 58.82 | 59.36 | 58.40 | 58.78 | 796,627 | -0.11(-0.19%) |
Mar 16, 2023 | 56.90 | 59.44 | 56.53 | 58.89 | 171,737 | +1.61(+2.81%) |
Mar 15, 2023 | 57.51 | 58.42 | 56.27 | 57.28 | 275,065 | -0.85(-1.46%) |
Mar 14, 2023 | 58.17 | 58.52 | 57.37 | 58.13 | 520,448 | +1.65(+2.92%) |
Mar 13, 2023 | 57.02 | 59.20 | 56.39 | 56.48 | 451,838 | -1.60(-2.75%) |
Mar 10, 2023 | 60.46 | 60.46 | 57.23 | 58.08 | 286,513 | -2.27(-3.76%) |
Mar 09, 2023 | 60.48 | 61.25 | 60.06 | 60.35 | 317,274 | -0.15(-0.25%) |
Mar 08, 2023 | 59.78 | 60.54 | 59.16 | 60.50 | 242,783 | +1.07(+1.80%) |
Mar 07, 2023 | 59.70 | 60.11 | 58.83 | 59.43 | 482,127 | +0.08(+0.13%) |
Mar 06, 2023 | 60.00 | 60.00 | 59.09 | 59.35 | 282,165 | -0.77(-1.28%) |
Mar 03, 2023 | 60.34 | 60.54 | 59.65 | 60.12 | 208,587 | +0.68(+1.14%) |
Mar 02, 2023 | 58.11 | 59.51 | 57.72 | 59.44 | 238,150 | +0.61(+1.04%) |
Mar 01, 2023 | 57.69 | 59.27 | 57.60 | 58.83 | 393,169 | +0.99(+1.71%) |
Feb 28, 2023 | 57.06 | 58.37 | 57.06 | 57.84 | 430,717 | +0.52(+0.91%) |
Feb 27, 2023 | 57.11 | 57.44 | 56.34 | 57.32 | 407,877 | +1.06(+1.88%) |
Feb 24, 2023 | 55.05 | 56.45 | 54.80 | 56.26 | 195,464 | -0.02(-0.04%) |
Feb 23, 2023 | 56.36 | 56.68 | 55.00 | 56.28 | 297,009 | +0.57(+1.02%) |
Feb 22, 2023 | 55.56 | 56.76 | 55.38 | 55.71 | 444,309 | +0.74(+1.35%) |
Feb 21, 2023 | 55.58 | 56.60 | 54.55 | 54.97 | 260,204 | -2.08(-3.65%) |
Feb 17, 2023 | 58.15 | 58.15 | 56.31 | 57.05 | 212,406 | -1.18(-2.03%) |
Feb 16, 2023 | 57.60 | 59.00 | 57.40 | 58.23 | 304,448 | -0.50(-0.85%) |
Feb 15, 2023 | 58.05 | 59.10 | 57.23 | 58.73 | 252,640 | -0.49(-0.83%) |
Feb 14, 2023 | 59.69 | 60.43 | 58.51 | 59.22 | 214,168 | -1.12(-1.86%) |
Feb 13, 2023 | 59.06 | 60.39 | 58.60 | 60.34 | 270,458 | +1.15(+1.94%) |
Feb 10, 2023 | 58.84 | 59.99 | 58.63 | 59.19 | 231,764 | -0.11(-0.19%) |
Feb 09, 2023 | 60.53 | 60.81 | 59.16 | 59.30 | 325,743 | -0.59(-0.99%) |
Feb 08, 2023 | 61.55 | 61.55 | 59.60 | 59.89 | 193,718 | -1.86(-3.01%) |
Feb 07, 2023 | 60.26 | 62.18 | 59.85 | 61.75 | 346,670 | +0.75(+1.23%) |
Feb 06, 2023 | 61.14 | 61.91 | 60.93 | 61.00 | 301,930 | -0.91(-1.47%) |
Feb 03, 2023 | 60.56 | 62.90 | 59.97 | 61.91 | 400,950 | -1.30(-2.06%) |
Feb 02, 2023 | 61.97 | 64.68 | 61.70 | 63.21 | 743,303 | +2.30(+3.78%) |
Feb 01, 2023 | 59.50 | 61.48 | 57.70 | 60.91 | 752,167 | +1.11(+1.86%) |
Jan 31, 2023 | 57.36 | 59.80 | 57.36 | 59.80 | 482,178 | +3.03(+5.34%) |
Jan 30, 2023 | 58.15 | 59.09 | 56.70 | 56.77 | 489,233 | -2.14(-3.63%) |
Jan 27, 2023 | 58.11 | 59.31 | 57.95 | 58.91 | 408,883 | +0.59(+1.01%) |
Jan 26, 2023 | 57.80 | 58.69 | 57.18 | 58.32 | 281,865 | +0.89(+1.55%) |
Jan 25, 2023 | 55.88 | 57.75 | 55.57 | 57.43 | 279,051 | +0.86(+1.52%) |
Jan 24, 2023 | 55.98 | 56.65 | 54.95 | 56.57 | 178,609 | +0.85(+1.53%) |
Jan 23, 2023 | 55.00 | 55.80 | 54.88 | 55.72 | 190,299 | +0.73(+1.33%) |
Jan 20, 2023 | 53.39 | 55.03 | 52.66 | 54.99 | 221,363 | +1.85(+3.48%) |
Jan 19, 2023 | 53.75 | 53.75 | 52.32 | 53.14 | 189,067 | -1.07(-1.97%) |
Jan 18, 2023 | 54.78 | 55.90 | 53.96 | 54.21 | 220,239 | -0.03(-0.06%) |
Jan 17, 2023 | 53.75 | 54.48 | 53.51 | 54.24 | 164,077 | +0.25(+0.46%) |
Jan 13, 2023 | 52.28 | 54.19 | 52.28 | 53.99 | 188,437 | +0.88(+1.66%) |
Jan 12, 2023 | 52.49 | 53.27 | 51.29 | 53.11 | 241,950 | +0.54(+1.03%) |
Jan 11, 2023 | 51.85 | 52.86 | 51.45 | 52.57 | 242,278 | +1.41(+2.76%) |
Jan 10, 2023 | 49.84 | 51.23 | 49.70 | 51.16 | 184,200 | +0.89(+1.77%) |
Jan 09, 2023 | 50.39 | 51.55 | 50.26 | 50.27 | 274,953 | -0.10(-0.20%) |
Jan 06, 2023 | 50.42 | 51.03 | 49.98 | 50.37 | 183,059 | +0.44(+0.88%) |
Jan 05, 2023 | 48.79 | 50.21 | 47.93 | 49.93 | 216,594 | +0.38(+0.77%) |
Jan 04, 2023 | 48.55 | 50.03 | 48.24 | 49.55 | 388,455 | +2.38(+5.05%) |