Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 27.32 | 29.18 | 27.07 | 28.37 | 1,722,814 | -151.44(-84.22%) |
Mar 30, 2023 | 180.24 | 181.50 | 176.01 | 179.81 | 118,570 | +1.21(+0.68%) |
Mar 29, 2023 | 172.51 | 179.84 | 170.73 | 178.61 | 96,049 | +7.39(+4.32%) |
Mar 28, 2023 | 172.41 | 174.56 | 169.61 | 171.22 | 71,547 | -1.97(-1.14%) |
Mar 27, 2023 | 173.90 | 176.14 | 170.98 | 173.19 | 37,704 | +0.60(+0.35%) |
Mar 24, 2023 | 167.46 | 172.65 | 165.34 | 172.59 | 81,210 | +3.46(+2.05%) |
Mar 23, 2023 | 169.25 | 175.27 | 167.22 | 169.13 | 72,904 | +0.60(+0.35%) |
Mar 22, 2023 | 175.57 | 177.12 | 168.29 | 168.53 | 56,225 | -7.99(-4.53%) |
Mar 21, 2023 | 181.29 | 181.47 | 175.69 | 176.52 | 58,090 | -1.85(-1.04%) |
Mar 20, 2023 | 180.04 | 181.47 | 172.95 | 178.37 | 53,970 | -0.24(-0.13%) |
Mar 17, 2023 | 176.94 | 180.16 | 173.24 | 178.61 | 95,771 | -0.36(-0.20%) |
Mar 16, 2023 | 173.30 | 181.35 | 170.14 | 178.97 | 87,847 | +5.49(+3.16%) |
Mar 15, 2023 | 161.62 | 173.78 | 161.02 | 173.48 | 94,938 | +7.22(+4.34%) |
Mar 14, 2023 | 170.44 | 171.81 | 164.12 | 166.27 | 26,029 | +1.55(+0.94%) |
Mar 13, 2023 | 161.26 | 167.55 | 158.69 | 164.72 | 69,868 | -0.78(-0.47%) |
Mar 10, 2023 | 168.59 | 168.59 | 160.67 | 165.49 | 70,318 | -4.29(-2.53%) |
Mar 09, 2023 | 173.72 | 174.76 | 169.13 | 169.78 | 26,992 | -3.94(-2.27%) |
Mar 08, 2023 | 171.69 | 175.81 | 171.69 | 173.72 | 22,704 | +2.15(+1.25%) |
Mar 07, 2023 | 172.11 | 174.02 | 168.65 | 171.57 | 41,403 | -0.83(-0.48%) |
Mar 06, 2023 | 179.75 | 179.92 | 171.40 | 172.41 | 31,954 | -7.57(-4.21%) |
Mar 03, 2023 | 174.85 | 181.18 | 174.85 | 179.98 | 26,215 | +6.26(+3.60%) |
Mar 02, 2023 | 169.84 | 174.44 | 168.83 | 173.72 | 21,626 | +1.97(+1.15%) |
Mar 01, 2023 | 177.30 | 178.55 | 170.83 | 171.75 | 23,740 | -6.44(-3.61%) |
Feb 28, 2023 | 181.12 | 183.56 | 177.84 | 178.19 | 35,505 | -3.28(-1.81%) |
Feb 27, 2023 | 183.98 | 185.89 | 181.47 | 181.47 | 19,015 | -0.60(-0.33%) |
Feb 24, 2023 | 181.06 | 183.03 | 178.67 | 182.07 | 25,304 | -2.21(-1.20%) |
Feb 23, 2023 | 183.86 | 184.57 | 178.37 | 184.28 | 27,856 | +2.15(+1.18%) |
Feb 22, 2023 | 177.24 | 182.67 | 176.58 | 182.13 | 44,596 | +4.00(+2.24%) |
Feb 21, 2023 | 188.33 | 194.30 | 175.99 | 178.13 | 47,117 | -13.36(-6.98%) |
Feb 17, 2023 | 193.10 | 196.10 | 190.48 | 191.49 | 25,692 | -1.13(-0.59%) |
Feb 16, 2023 | 191.79 | 193.82 | 188.87 | 192.63 | 41,794 | -2.09(-1.07%) |
Feb 15, 2023 | 192.92 | 199.25 | 192.92 | 194.71 | 45,856 | +0.00(+0.00%) |
Feb 14, 2023 | 190.90 | 201.36 | 190.42 | 194.71 | 48,937 | -0.72(-0.37%) |
Feb 13, 2023 | 192.98 | 197.16 | 192.98 | 195.43 | 29,508 | +0.60(+0.31%) |
Feb 10, 2023 | 194.41 | 197.04 | 192.51 | 194.83 | 23,959 | -0.89(-0.46%) |
Feb 09, 2023 | 201.87 | 203.79 | 194.77 | 195.73 | 45,004 | -4.29(-2.15%) |
Feb 08, 2023 | 204.67 | 206.46 | 199.37 | 200.02 | 24,656 | -7.34(-3.54%) |
Feb 07, 2023 | 205.15 | 210.22 | 202.94 | 207.36 | 30,858 | +0.18(+0.09%) |
Feb 06, 2023 | 211.53 | 211.53 | 205.21 | 207.18 | 33,473 | -5.49(-2.58%) |
Feb 03, 2023 | 213.14 | 214.57 | 209.86 | 212.66 | 42,496 | -3.40(-1.57%) |
Feb 02, 2023 | 212.96 | 219.22 | 211.05 | 216.06 | 40,676 | +5.37(+2.55%) |
Feb 01, 2023 | 208.25 | 212.90 | 204.67 | 210.70 | 41,967 | +2.21(+1.06%) |
Jan 31, 2023 | 206.40 | 208.55 | 200.32 | 208.49 | 38,883 | +3.28(+1.60%) |
Jan 30, 2023 | 201.63 | 207.12 | 201.63 | 205.21 | 28,493 | +1.55(+0.76%) |
Jan 27, 2023 | 203.30 | 206.70 | 203.00 | 203.66 | 17,484 | +0.00(+0.00%) |
Jan 26, 2023 | 202.35 | 203.78 | 198.83 | 203.66 | 10,314 | +2.86(+1.43%) |
Jan 25, 2023 | 197.81 | 201.18 | 194.89 | 200.80 | 47,390 | +1.13(+0.57%) |
Jan 24, 2023 | 196.62 | 201.15 | 192.21 | 199.66 | 26,248 | +2.45(+1.24%) |
Jan 23, 2023 | 197.93 | 199.19 | 193.07 | 197.22 | 23,683 | -0.72(-0.36%) |
Jan 20, 2023 | 196.74 | 198.23 | 192.27 | 197.93 | 19,290 | +2.21(+1.13%) |
Jan 19, 2023 | 197.22 | 197.87 | 193.04 | 195.73 | 27,583 | -1.79(-0.91%) |
Jan 18, 2023 | 202.76 | 206.22 | 195.01 | 197.52 | 45,996 | -4.77(-2.36%) |
Jan 17, 2023 | 196.80 | 202.71 | 194.86 | 202.29 | 22,967 | +6.92(+3.54%) |
Jan 13, 2023 | 186.66 | 195.49 | 184.16 | 195.37 | 24,628 | +6.26(+3.31%) |
Jan 12, 2023 | 190.60 | 190.60 | 185.65 | 189.11 | 25,410 | +1.49(+0.79%) |
Jan 11, 2023 | 183.32 | 190.48 | 183.32 | 187.62 | 35,821 | +6.56(+3.62%) |
Jan 10, 2023 | 184.93 | 186.16 | 176.23 | 181.06 | 65,277 | -5.31(-2.85%) |
Jan 09, 2023 | 186.54 | 190.30 | 183.55 | 186.36 | 331,948 | +1.61(+0.87%) |
Jan 06, 2023 | 177.18 | 184.87 | 172.11 | 184.75 | 31,528 | +9.72(+5.55%) |
Jan 05, 2023 | 178.13 | 179.51 | 172.41 | 175.03 | 29,038 | -5.67(-3.14%) |
Jan 04, 2023 | 174.85 | 185.71 | 174.79 | 180.70 | 49,787 | +8.47(+4.92%) |