Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 64.76 | 66.71 | 63.84 | 66.64 | 712,074 | +2.55(+3.98%) |
Mar 30, 2023 | 66.28 | 67.16 | 63.97 | 64.09 | 557,911 | -1.01(-1.56%) |
Mar 29, 2023 | 64.35 | 65.26 | 63.93 | 65.10 | 633,515 | +1.92(+3.04%) |
Mar 28, 2023 | 65.19 | 65.95 | 62.95 | 63.18 | 663,474 | -2.04(-3.12%) |
Mar 27, 2023 | 64.98 | 65.44 | 64.01 | 65.21 | 855,038 | +1.02(+1.59%) |
Mar 24, 2023 | 63.54 | 64.50 | 62.17 | 64.19 | 901,302 | -0.21(-0.33%) |
Mar 23, 2023 | 67.72 | 68.34 | 64.11 | 64.40 | 800,908 | -3.08(-4.56%) |
Mar 22, 2023 | 69.81 | 70.28 | 67.34 | 67.48 | 455,455 | -2.29(-3.29%) |
Mar 21, 2023 | 69.41 | 71.13 | 68.86 | 69.77 | 686,470 | +1.69(+2.48%) |
Mar 20, 2023 | 69.75 | 70.11 | 67.51 | 68.08 | 681,449 | -1.89(-2.70%) |
Mar 17, 2023 | 70.81 | 71.75 | 69.48 | 69.97 | 823,078 | -1.33(-1.86%) |
Mar 16, 2023 | 69.41 | 71.43 | 69.06 | 71.30 | 685,297 | +1.33(+1.90%) |
Mar 15, 2023 | 69.64 | 70.40 | 68.19 | 69.97 | 553,764 | -1.53(-2.14%) |
Mar 14, 2023 | 72.37 | 73.28 | 70.18 | 71.50 | 639,680 | +1.16(+1.64%) |
Mar 13, 2023 | 69.62 | 72.28 | 67.93 | 70.35 | 668,255 | -0.37(-0.53%) |
Mar 10, 2023 | 72.50 | 73.04 | 69.24 | 70.72 | 734,487 | -1.95(-2.68%) |
Mar 09, 2023 | 75.47 | 76.14 | 72.39 | 72.67 | 635,215 | -2.82(-3.73%) |
Mar 08, 2023 | 75.32 | 76.12 | 74.35 | 75.49 | 648,132 | +0.29(+0.38%) |
Mar 07, 2023 | 75.38 | 76.98 | 74.84 | 75.20 | 530,170 | -0.69(-0.91%) |
Mar 06, 2023 | 81.75 | 82.91 | 75.49 | 75.89 | 824,603 | -5.58(-6.85%) |
Mar 03, 2023 | 81.12 | 81.73 | 79.79 | 81.47 | 472,382 | +0.97(+1.21%) |
Mar 02, 2023 | 77.60 | 80.64 | 76.63 | 80.49 | 429,249 | +1.60(+2.02%) |
Mar 01, 2023 | 78.54 | 79.90 | 78.32 | 78.90 | 602,778 | +0.07(+0.08%) |
Feb 28, 2023 | 79.00 | 80.20 | 78.48 | 78.83 | 634,324 | -0.21(-0.27%) |
Feb 27, 2023 | 80.06 | 80.42 | 78.55 | 79.04 | 344,262 | -0.12(-0.16%) |
Feb 24, 2023 | 78.58 | 79.92 | 77.17 | 79.17 | 582,384 | -0.11(-0.13%) |
Feb 23, 2023 | 78.74 | 79.54 | 77.24 | 79.27 | 590,806 | +0.75(+0.96%) |
Feb 22, 2023 | 78.17 | 79.47 | 77.70 | 78.52 | 496,332 | +1.00(+1.30%) |
Feb 21, 2023 | 80.34 | 81.48 | 77.33 | 77.51 | 673,929 | -3.97(-4.87%) |
Feb 17, 2023 | 82.09 | 82.54 | 79.58 | 81.48 | 839,487 | -1.17(-1.41%) |
Feb 16, 2023 | 79.67 | 83.99 | 78.80 | 82.65 | 1,645,810 | +4.47(+5.72%) |
Feb 15, 2023 | 74.95 | 78.29 | 74.04 | 78.17 | 721,492 | +3.16(+4.21%) |
Feb 14, 2023 | 74.23 | 75.35 | 72.62 | 75.02 | 566,274 | +0.00(+0.00%) |
Feb 13, 2023 | 72.88 | 75.07 | 71.98 | 75.02 | 752,567 | +2.31(+3.18%) |
Feb 10, 2023 | 73.92 | 74.22 | 71.98 | 72.70 | 897,361 | -1.76(-2.37%) |
Feb 09, 2023 | 75.81 | 77.21 | 74.13 | 74.47 | 887,396 | -0.89(-1.18%) |
Feb 08, 2023 | 75.91 | 76.28 | 74.72 | 75.36 | 697,108 | -1.24(-1.62%) |
Feb 07, 2023 | 76.02 | 77.22 | 74.82 | 76.60 | 772,201 | -0.22(-0.28%) |
Feb 06, 2023 | 76.95 | 77.63 | 75.74 | 76.82 | 822,640 | -1.17(-1.50%) |
Feb 03, 2023 | 77.17 | 79.49 | 75.87 | 77.98 | 1,233,101 | -1.56(-1.97%) |
Feb 02, 2023 | 77.90 | 80.57 | 76.61 | 79.55 | 2,186,645 | +3.22(+4.22%) |
Feb 01, 2023 | 68.17 | 76.48 | 67.10 | 76.33 | 1,948,908 | +7.90(+11.54%) |
Jan 31, 2023 | 63.94 | 68.72 | 63.92 | 68.43 | 1,790,108 | +5.90(+9.43%) |
Jan 30, 2023 | 61.91 | 64.02 | 61.58 | 62.53 | 923,655 | -0.53(-0.84%) |
Jan 27, 2023 | 57.27 | 63.53 | 57.16 | 63.06 | 1,067,869 | +5.64(+9.82%) |
Jan 26, 2023 | 60.01 | 60.62 | 57.30 | 57.42 | 821,728 | -2.37(-3.96%) |
Jan 25, 2023 | 58.02 | 60.36 | 57.66 | 59.79 | 610,928 | +0.70(+1.19%) |
Jan 24, 2023 | 64.73 | 68.14 | 58.79 | 59.09 | 806,494 | -1.72(-2.82%) |
Jan 23, 2023 | 59.64 | 61.15 | 59.19 | 60.81 | 1,231,187 | +1.72(+2.90%) |
Jan 20, 2023 | 54.85 | 59.13 | 54.18 | 59.09 | 798,050 | +4.30(+7.85%) |
Jan 19, 2023 | 56.59 | 56.83 | 54.03 | 54.79 | 976,700 | -2.66(-4.64%) |
Jan 18, 2023 | 59.60 | 59.70 | 57.35 | 57.45 | 725,131 | -1.48(-2.51%) |
Jan 17, 2023 | 57.10 | 59.05 | 56.67 | 58.93 | 846,925 | +2.00(+3.51%) |
Jan 13, 2023 | 54.89 | 56.94 | 54.73 | 56.93 | 632,029 | +1.21(+2.18%) |
Jan 12, 2023 | 57.12 | 57.35 | 54.89 | 55.72 | 820,151 | -1.00(-1.75%) |
Jan 11, 2023 | 57.66 | 58.17 | 56.24 | 56.71 | 946,047 | +0.09(+0.17%) |
Jan 10, 2023 | 55.06 | 56.67 | 54.72 | 56.62 | 636,571 | +1.73(+3.16%) |
Jan 09, 2023 | 53.44 | 56.05 | 52.60 | 54.88 | 964,244 | +2.16(+4.10%) |
Jan 06, 2023 | 52.27 | 53.18 | 50.56 | 52.72 | 685,717 | +0.91(+1.76%) |
Jan 05, 2023 | 51.13 | 52.31 | 50.15 | 51.81 | 946,225 | +0.05(+0.09%) |
Jan 04, 2023 | 48.25 | 51.82 | 47.83 | 51.77 | 1,042,703 | +4.41(+9.31%) |