Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 59.08 | 59.52 | 58.30 | 59.30 | 760,723 | +0.72(+1.23%) |
Mar 30, 2023 | 60.63 | 60.63 | 58.42 | 58.57 | 911,190 | -1.54(-2.57%) |
Mar 29, 2023 | 60.27 | 60.60 | 59.37 | 60.12 | 495,928 | +0.21(+0.35%) |
Mar 28, 2023 | 60.15 | 60.75 | 59.40 | 59.90 | 522,123 | -0.20(-0.34%) |
Mar 27, 2023 | 62.22 | 62.22 | 59.94 | 60.11 | 834,436 | -0.59(-0.97%) |
Mar 24, 2023 | 57.60 | 60.71 | 57.41 | 60.69 | 1,863,576 | +2.61(+4.50%) |
Mar 23, 2023 | 59.06 | 59.19 | 57.44 | 58.08 | 1,041,973 | -0.79(-1.34%) |
Mar 22, 2023 | 61.23 | 61.67 | 58.61 | 58.87 | 646,149 | -2.51(-4.08%) |
Mar 21, 2023 | 61.96 | 63.40 | 60.81 | 61.38 | 864,858 | +1.48(+2.48%) |
Mar 20, 2023 | 60.81 | 61.80 | 59.65 | 59.89 | 934,187 | +0.23(+0.39%) |
Mar 17, 2023 | 61.40 | 61.40 | 59.32 | 59.66 | 1,600,595 | -2.67(-4.28%) |
Mar 16, 2023 | 61.30 | 64.34 | 60.01 | 62.33 | 1,241,938 | +0.26(+0.42%) |
Mar 15, 2023 | 58.87 | 62.12 | 58.65 | 62.07 | 1,517,386 | +2.14(+3.57%) |
Mar 14, 2023 | 62.95 | 63.55 | 59.20 | 59.93 | 1,445,991 | +0.47(+0.79%) |
Mar 13, 2023 | 59.30 | 62.14 | 55.65 | 59.46 | 3,879,725 | -1.79(-2.92%) |
Mar 10, 2023 | 62.54 | 63.93 | 60.65 | 61.25 | 2,960,812 | -2.86(-4.46%) |
Mar 09, 2023 | 66.66 | 66.66 | 63.82 | 64.10 | 835,237 | -3.03(-4.51%) |
Mar 08, 2023 | 67.31 | 67.66 | 66.78 | 67.13 | 491,353 | -0.19(-0.28%) |
Mar 07, 2023 | 68.41 | 68.75 | 66.96 | 67.32 | 403,933 | -1.37(-1.99%) |
Mar 06, 2023 | 69.14 | 69.50 | 68.32 | 68.69 | 449,291 | -0.39(-0.57%) |
Mar 03, 2023 | 68.50 | 69.09 | 67.81 | 69.08 | 382,324 | +0.95(+1.39%) |
Mar 02, 2023 | 68.78 | 68.78 | 67.08 | 68.14 | 632,490 | -1.07(-1.55%) |
Mar 01, 2023 | 69.69 | 69.83 | 68.67 | 69.21 | 691,256 | -1.00(-1.43%) |
Feb 28, 2023 | 70.36 | 70.83 | 70.06 | 70.21 | 608,389 | +0.11(+0.15%) |
Feb 27, 2023 | 71.20 | 71.40 | 70.04 | 70.10 | 467,647 | -0.71(-1.00%) |
Feb 24, 2023 | 70.40 | 70.95 | 70.02 | 70.81 | 430,468 | +0.03(+0.04%) |
Feb 23, 2023 | 71.14 | 71.51 | 70.44 | 70.78 | 429,967 | -0.02(-0.03%) |
Feb 22, 2023 | 71.23 | 71.59 | 70.48 | 70.80 | 510,833 | -0.36(-0.51%) |
Feb 21, 2023 | 71.91 | 71.99 | 70.79 | 71.16 | 660,665 | -0.51(-0.71%) |
Feb 17, 2023 | 71.60 | 72.12 | 71.36 | 71.67 | 438,457 | +0.35(+0.50%) |
Feb 16, 2023 | 71.76 | 71.91 | 71.12 | 71.32 | 388,167 | -0.99(-1.37%) |
Feb 15, 2023 | 71.70 | 72.58 | 71.25 | 72.31 | 550,512 | +0.11(+0.16%) |
Feb 14, 2023 | 73.01 | 73.29 | 71.73 | 72.20 | 415,868 | -1.04(-1.42%) |
Feb 13, 2023 | 72.40 | 73.27 | 72.29 | 73.24 | 369,816 | +0.60(+0.83%) |
Feb 10, 2023 | 73.13 | 73.48 | 72.61 | 72.63 | 442,135 | -0.44(-0.60%) |
Feb 09, 2023 | 74.39 | 74.62 | 73.04 | 73.07 | 493,515 | -1.18(-1.60%) |
Feb 08, 2023 | 74.43 | 75.10 | 74.14 | 74.26 | 467,935 | -0.78(-1.04%) |
Feb 07, 2023 | 73.98 | 75.24 | 73.43 | 75.04 | 653,672 | +0.71(+0.95%) |
Feb 06, 2023 | 74.43 | 74.71 | 73.55 | 74.34 | 390,738 | -0.42(-0.56%) |
Feb 03, 2023 | 73.92 | 74.93 | 73.78 | 74.76 | 551,759 | +0.69(+0.93%) |
Feb 02, 2023 | 73.35 | 74.07 | 73.07 | 74.07 | 507,467 | +0.79(+1.08%) |
Feb 01, 2023 | 71.80 | 73.74 | 71.56 | 73.27 | 545,978 | +0.80(+1.11%) |
Jan 31, 2023 | 70.92 | 72.48 | 70.43 | 72.47 | 1,248,012 | +1.56(+2.20%) |
Jan 30, 2023 | 71.22 | 72.05 | 70.92 | 70.92 | 438,231 | -0.39(-0.55%) |
Jan 27, 2023 | 71.51 | 71.90 | 70.98 | 71.31 | 567,007 | -0.13(-0.19%) |
Jan 26, 2023 | 71.29 | 71.92 | 70.23 | 71.44 | 818,567 | -0.76(-1.06%) |
Jan 25, 2023 | 69.96 | 72.46 | 69.29 | 72.20 | 938,084 | +2.64(+3.79%) |
Jan 24, 2023 | 71.29 | 71.29 | 69.22 | 69.57 | 712,651 | -1.82(-2.56%) |
Jan 23, 2023 | 70.57 | 71.60 | 70.28 | 71.39 | 632,861 | +1.01(+1.44%) |
Jan 20, 2023 | 69.65 | 70.38 | 69.13 | 70.38 | 444,808 | +1.21(+1.75%) |
Jan 19, 2023 | 69.27 | 69.46 | 68.11 | 69.17 | 467,645 | -0.48(-0.69%) |
Jan 18, 2023 | 71.80 | 71.80 | 69.52 | 69.64 | 481,358 | -1.49(-2.10%) |
Jan 17, 2023 | 71.78 | 71.78 | 70.82 | 71.13 | 325,257 | -0.53(-0.75%) |
Jan 13, 2023 | 71.13 | 71.91 | 70.00 | 71.67 | 404,905 | +0.07(+0.09%) |
Jan 12, 2023 | 70.53 | 71.94 | 70.41 | 71.60 | 417,881 | +1.20(+1.71%) |
Jan 11, 2023 | 70.54 | 70.99 | 70.24 | 70.40 | 297,001 | -0.36(-0.51%) |
Jan 10, 2023 | 70.36 | 70.98 | 69.92 | 70.76 | 317,756 | +0.55(+0.79%) |
Jan 09, 2023 | 71.06 | 71.30 | 70.09 | 70.21 | 325,761 | -0.86(-1.21%) |
Jan 06, 2023 | 69.79 | 71.43 | 69.79 | 71.07 | 351,852 | +1.86(+2.69%) |
Jan 05, 2023 | 69.13 | 69.32 | 68.35 | 69.21 | 279,989 | -0.16(-0.23%) |
Jan 04, 2023 | 69.35 | 70.16 | 69.08 | 69.37 | 459,035 | +0.45(+0.65%) |