Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 68.15 | 69.57 | 68.05 | 69.30 | 387,342 | +1.22(+1.79%) |
Mar 30, 2023 | 67.30 | 68.60 | 67.03 | 68.08 | 279,618 | +0.80(+1.19%) |
Mar 29, 2023 | 65.50 | 67.37 | 65.50 | 67.28 | 505,422 | +2.40(+3.70%) |
Mar 28, 2023 | 63.56 | 65.35 | 63.11 | 64.88 | 440,092 | +0.95(+1.49%) |
Mar 27, 2023 | 65.21 | 66.75 | 63.82 | 63.93 | 1,024,119 | +6.10(+10.55%) |
Mar 24, 2023 | 56.66 | 57.90 | 56.41 | 57.83 | 138,689 | +0.77(+1.35%) |
Mar 23, 2023 | 56.41 | 57.45 | 56.05 | 57.06 | 167,683 | +0.80(+1.42%) |
Mar 22, 2023 | 58.08 | 58.40 | 56.21 | 56.26 | 258,007 | -1.99(-3.42%) |
Mar 21, 2023 | 58.17 | 58.53 | 57.14 | 58.25 | 210,627 | +0.42(+0.73%) |
Mar 20, 2023 | 57.37 | 58.52 | 57.03 | 57.83 | 185,858 | +0.69(+1.21%) |
Mar 17, 2023 | 57.87 | 58.19 | 56.68 | 57.14 | 492,761 | -0.76(-1.31%) |
Mar 16, 2023 | 54.86 | 58.27 | 54.03 | 57.90 | 296,186 | +2.72(+4.93%) |
Mar 15, 2023 | 54.89 | 55.52 | 54.39 | 55.18 | 225,727 | -0.54(-0.97%) |
Mar 14, 2023 | 54.30 | 55.92 | 54.30 | 55.72 | 222,338 | +2.30(+4.31%) |
Mar 13, 2023 | 54.66 | 54.80 | 53.39 | 53.42 | 372,859 | -1.80(-3.26%) |
Mar 10, 2023 | 55.69 | 56.16 | 54.95 | 55.22 | 541,083 | -0.75(-1.34%) |
Mar 09, 2023 | 56.01 | 56.74 | 55.78 | 55.97 | 291,951 | -0.05(-0.09%) |
Mar 08, 2023 | 55.95 | 56.19 | 55.79 | 56.02 | 145,174 | +0.16(+0.29%) |
Mar 07, 2023 | 56.22 | 56.60 | 55.59 | 55.86 | 185,580 | -0.27(-0.48%) |
Mar 06, 2023 | 56.43 | 56.87 | 55.66 | 56.13 | 155,002 | -0.47(-0.83%) |
Mar 03, 2023 | 56.18 | 56.95 | 56.18 | 56.60 | 158,251 | +0.48(+0.86%) |
Mar 02, 2023 | 55.74 | 56.69 | 55.58 | 56.12 | 205,183 | +0.19(+0.34%) |
Mar 01, 2023 | 55.65 | 56.29 | 55.62 | 55.93 | 360,502 | +0.24(+0.43%) |
Feb 28, 2023 | 56.35 | 56.96 | 55.38 | 55.69 | 542,902 | -1.32(-2.32%) |
Feb 27, 2023 | 57.42 | 57.72 | 56.69 | 57.01 | 172,500 | -0.14(-0.24%) |
Feb 24, 2023 | 57.28 | 57.98 | 57.10 | 57.15 | 226,146 | -0.87(-1.50%) |
Feb 23, 2023 | 58.04 | 58.64 | 57.58 | 58.02 | 163,655 | +0.23(+0.40%) |
Feb 22, 2023 | 58.24 | 58.86 | 57.06 | 57.79 | 209,705 | -0.28(-0.48%) |
Feb 21, 2023 | 57.95 | 58.25 | 56.81 | 58.07 | 208,627 | -0.54(-0.92%) |
Feb 17, 2023 | 57.99 | 58.91 | 57.76 | 58.61 | 265,482 | +0.68(+1.17%) |
Feb 16, 2023 | 58.84 | 58.91 | 57.64 | 57.93 | 238,060 | -2.03(-3.39%) |
Feb 15, 2023 | 57.95 | 60.28 | 57.64 | 59.96 | 263,538 | +1.89(+3.25%) |
Feb 14, 2023 | 59.99 | 60.00 | 56.86 | 58.07 | 624,833 | -3.29(-5.36%) |
Feb 13, 2023 | 61.12 | 62.25 | 60.88 | 61.36 | 210,493 | +0.24(+0.39%) |
Feb 10, 2023 | 61.22 | 61.74 | 61.01 | 61.12 | 118,778 | -0.52(-0.84%) |
Feb 09, 2023 | 61.96 | 62.60 | 61.38 | 61.64 | 113,102 | +0.10(+0.16%) |
Feb 08, 2023 | 62.40 | 62.43 | 61.13 | 61.54 | 99,153 | -1.16(-1.85%) |
Feb 07, 2023 | 61.87 | 63.00 | 61.16 | 62.70 | 159,214 | +0.79(+1.28%) |
Feb 06, 2023 | 62.35 | 62.70 | 61.70 | 61.91 | 137,436 | -0.89(-1.42%) |
Feb 03, 2023 | 62.60 | 63.99 | 61.09 | 62.80 | 234,766 | -0.51(-0.81%) |
Feb 02, 2023 | 63.89 | 64.83 | 63.16 | 63.31 | 239,709 | -0.33(-0.52%) |
Feb 01, 2023 | 62.06 | 64.16 | 61.65 | 63.64 | 252,110 | +1.43(+2.30%) |
Jan 31, 2023 | 61.32 | 62.41 | 60.96 | 62.21 | 200,892 | +1.15(+1.88%) |
Jan 30, 2023 | 61.30 | 62.27 | 60.95 | 61.06 | 154,792 | -0.72(-1.17%) |
Jan 27, 2023 | 62.08 | 62.92 | 61.77 | 61.78 | 122,178 | -0.59(-0.95%) |
Jan 26, 2023 | 62.80 | 63.25 | 61.62 | 62.37 | 147,648 | +0.19(+0.31%) |
Jan 25, 2023 | 63.25 | 63.25 | 62.01 | 62.18 | 206,660 | -1.34(-2.11%) |
Jan 24, 2023 | 62.73 | 63.93 | 62.57 | 63.52 | 108,265 | +0.59(+0.94%) |
Jan 23, 2023 | 61.05 | 62.98 | 60.98 | 62.93 | 112,915 | +1.92(+3.15%) |
Jan 20, 2023 | 60.75 | 61.18 | 60.09 | 61.01 | 315,819 | +0.51(+0.84%) |
Jan 19, 2023 | 60.35 | 61.40 | 59.90 | 60.50 | 156,282 | -0.25(-0.41%) |
Jan 18, 2023 | 61.20 | 61.72 | 60.51 | 60.75 | 191,429 | -0.44(-0.72%) |
Jan 17, 2023 | 61.48 | 61.69 | 60.87 | 61.19 | 143,636 | -0.24(-0.39%) |
Jan 13, 2023 | 61.47 | 62.10 | 61.35 | 61.43 | 133,892 | -0.37(-0.60%) |
Jan 12, 2023 | 61.63 | 61.96 | 61.07 | 61.80 | 204,261 | +0.41(+0.67%) |
Jan 11, 2023 | 61.76 | 61.95 | 61.11 | 61.39 | 103,086 | -0.18(-0.29%) |
Jan 10, 2023 | 60.86 | 61.85 | 60.73 | 61.57 | 195,169 | +0.46(+0.75%) |
Jan 09, 2023 | 61.80 | 63.08 | 61.06 | 61.11 | 354,220 | -0.50(-0.81%) |
Jan 06, 2023 | 60.02 | 61.63 | 59.31 | 61.61 | 178,160 | +2.13(+3.58%) |
Jan 05, 2023 | 59.95 | 60.00 | 59.05 | 59.48 | 127,401 | -0.97(-1.60%) |
Jan 04, 2023 | 60.00 | 61.03 | 59.90 | 60.45 | 177,879 | +0.58(+0.97%) |