Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 60.78 | 62.01 | 60.57 | 61.84 | 2,465,897 | +1.67(+2.78%) |
Mar 30, 2023 | 60.15 | 60.45 | 59.44 | 60.17 | 2,614,371 | +0.77(+1.30%) |
Mar 29, 2023 | 58.78 | 59.43 | 58.22 | 59.39 | 2,930,833 | +1.53(+2.64%) |
Mar 28, 2023 | 57.69 | 58.17 | 57.20 | 57.87 | 1,296,197 | +0.15(+0.25%) |
Mar 27, 2023 | 56.84 | 58.23 | 56.11 | 57.72 | 2,532,032 | +1.38(+2.45%) |
Mar 24, 2023 | 55.41 | 56.36 | 54.01 | 56.34 | 3,461,775 | -0.16(-0.28%) |
Mar 23, 2023 | 57.88 | 58.81 | 56.07 | 56.50 | 3,698,616 | -1.20(-2.09%) |
Mar 22, 2023 | 59.29 | 60.39 | 57.54 | 57.70 | 3,304,214 | -1.74(-2.93%) |
Mar 21, 2023 | 58.20 | 60.47 | 57.71 | 59.44 | 5,183,198 | +3.82(+6.86%) |
Mar 20, 2023 | 56.23 | 56.71 | 54.71 | 55.62 | 4,573,035 | +0.27(+0.50%) |
Mar 17, 2023 | 56.58 | 56.99 | 54.37 | 55.35 | 6,299,197 | -2.17(-3.78%) |
Mar 16, 2023 | 55.59 | 58.50 | 54.88 | 57.52 | 5,941,845 | +1.12(+1.98%) |
Mar 15, 2023 | 56.30 | 56.92 | 55.28 | 56.41 | 8,767,998 | -2.11(-3.60%) |
Mar 14, 2023 | 58.42 | 59.83 | 57.29 | 58.51 | 10,218,244 | +1.26(+2.21%) |
Mar 13, 2023 | 58.51 | 59.19 | 54.99 | 57.25 | 11,488,893 | -1.78(-3.02%) |
Mar 10, 2023 | 65.60 | 65.86 | 58.49 | 59.03 | 11,641,179 | -6.93(-10.51%) |
Mar 09, 2023 | 69.62 | 70.05 | 65.87 | 65.96 | 2,070,269 | -3.78(-5.42%) |
Mar 08, 2023 | 69.68 | 70.21 | 69.33 | 69.74 | 1,663,340 | +0.03(+0.04%) |
Mar 07, 2023 | 70.55 | 71.17 | 69.53 | 69.71 | 1,584,340 | -1.31(-1.85%) |
Mar 06, 2023 | 71.64 | 72.23 | 70.63 | 71.03 | 1,994,687 | -0.56(-0.78%) |
Mar 03, 2023 | 71.14 | 71.73 | 70.94 | 71.58 | 2,252,321 | +0.71(+1.01%) |
Mar 02, 2023 | 69.40 | 71.08 | 68.29 | 70.87 | 1,984,977 | +0.43(+0.61%) |
Mar 01, 2023 | 69.05 | 71.06 | 68.77 | 70.44 | 2,466,135 | +1.02(+1.47%) |
Feb 28, 2023 | 69.37 | 70.01 | 69.01 | 69.42 | 2,220,162 | +0.47(+0.68%) |
Feb 27, 2023 | 70.12 | 71.09 | 68.47 | 68.95 | 2,043,856 | -0.44(-0.63%) |
Feb 24, 2023 | 68.59 | 69.51 | 68.30 | 69.39 | 2,202,407 | -0.33(-0.48%) |
Feb 23, 2023 | 69.58 | 70.72 | 69.32 | 69.72 | 2,238,294 | +0.92(+1.34%) |
Feb 22, 2023 | 68.05 | 69.36 | 67.62 | 68.80 | 2,148,504 | +0.90(+1.33%) |
Feb 21, 2023 | 68.89 | 69.16 | 67.65 | 67.90 | 2,573,369 | -2.05(-2.93%) |
Feb 17, 2023 | 69.40 | 70.72 | 69.32 | 69.95 | 2,625,280 | -0.24(-0.35%) |
Feb 16, 2023 | 69.16 | 70.99 | 68.85 | 70.19 | 1,733,518 | -0.33(-0.47%) |
Feb 15, 2023 | 68.70 | 70.54 | 68.28 | 70.53 | 2,176,438 | +0.75(+1.07%) |
Feb 14, 2023 | 69.13 | 71.21 | 68.88 | 69.78 | 3,524,045 | +0.57(+0.83%) |
Feb 13, 2023 | 68.64 | 69.59 | 68.29 | 69.20 | 3,538,343 | +0.40(+0.58%) |
Feb 10, 2023 | 65.98 | 69.37 | 65.98 | 68.80 | 2,955,035 | +2.20(+3.30%) |
Feb 09, 2023 | 68.16 | 69.56 | 65.95 | 66.60 | 6,875,294 | -5.35(-7.43%) |
Feb 08, 2023 | 70.38 | 72.67 | 70.38 | 71.95 | 2,364,870 | +0.53(+0.74%) |
Feb 07, 2023 | 69.94 | 71.77 | 69.57 | 71.42 | 2,139,355 | +1.18(+1.68%) |
Feb 06, 2023 | 70.01 | 70.36 | 69.32 | 70.24 | 2,125,060 | -1.23(-1.72%) |
Feb 03, 2023 | 69.57 | 72.38 | 69.34 | 71.47 | 2,315,544 | +1.22(+1.73%) |
Feb 02, 2023 | 71.70 | 72.17 | 69.07 | 70.25 | 3,252,028 | -0.36(-0.51%) |
Feb 01, 2023 | 68.98 | 71.28 | 68.68 | 70.61 | 2,814,530 | +1.69(+2.46%) |
Jan 31, 2023 | 67.28 | 68.95 | 66.84 | 68.92 | 2,108,233 | +1.48(+2.19%) |
Jan 30, 2023 | 68.64 | 68.64 | 67.26 | 67.44 | 1,860,216 | -1.52(-2.20%) |
Jan 27, 2023 | 68.13 | 69.46 | 67.84 | 68.96 | 1,823,336 | +0.38(+0.55%) |
Jan 26, 2023 | 66.34 | 68.66 | 66.05 | 68.58 | 3,628,658 | +2.76(+4.19%) |
Jan 25, 2023 | 64.69 | 66.13 | 63.95 | 65.82 | 1,742,582 | -0.10(-0.15%) |
Jan 24, 2023 | 66.02 | 67.21 | 65.82 | 65.92 | 2,669,496 | -1.11(-1.66%) |
Jan 23, 2023 | 65.31 | 67.79 | 64.76 | 67.03 | 2,901,929 | +1.72(+2.64%) |
Jan 20, 2023 | 64.63 | 65.57 | 64.01 | 65.31 | 1,369,320 | +1.26(+1.96%) |
Jan 19, 2023 | 65.27 | 65.96 | 63.37 | 64.05 | 2,650,329 | -2.19(-3.31%) |
Jan 18, 2023 | 67.27 | 67.74 | 66.16 | 66.24 | 2,109,655 | -1.03(-1.53%) |
Jan 17, 2023 | 67.52 | 68.12 | 67.00 | 67.27 | 1,924,339 | -0.60(-0.89%) |
Jan 13, 2023 | 65.72 | 68.04 | 65.53 | 67.88 | 1,923,566 | +1.24(+1.86%) |
Jan 12, 2023 | 66.21 | 67.50 | 65.92 | 66.64 | 2,835,810 | +0.74(+1.12%) |
Jan 11, 2023 | 65.72 | 66.18 | 65.23 | 65.90 | 2,063,373 | +1.13(+1.74%) |
Jan 10, 2023 | 63.59 | 65.00 | 63.58 | 64.77 | 1,283,201 | +1.17(+1.84%) |
Jan 09, 2023 | 62.80 | 64.49 | 62.73 | 63.60 | 2,456,022 | +0.96(+1.54%) |
Jan 06, 2023 | 62.03 | 62.65 | 60.99 | 62.64 | 1,773,767 | +1.34(+2.19%) |
Jan 05, 2023 | 61.52 | 62.28 | 61.22 | 61.29 | 1,481,427 | -1.37(-2.19%) |
Jan 04, 2023 | 61.98 | 62.73 | 61.33 | 62.67 | 2,152,959 | +1.51(+2.47%) |