Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 66.05 | 67.00 | 64.85 | 65.84 | 130,379 | +0.25(+0.38%) |
Mar 30, 2023 | 65.38 | 66.98 | 64.00 | 65.59 | 135,606 | +0.91(+1.41%) |
Mar 29, 2023 | 62.06 | 65.34 | 61.32 | 64.68 | 114,723 | +3.18(+5.17%) |
Mar 28, 2023 | 60.59 | 61.84 | 58.90 | 61.50 | 187,250 | +0.55(+0.90%) |
Mar 27, 2023 | 67.83 | 68.00 | 59.91 | 60.95 | 311,440 | -6.44(-9.56%) |
Mar 24, 2023 | 66.63 | 68.07 | 64.95 | 67.39 | 219,622 | +0.42(+0.63%) |
Mar 23, 2023 | 65.50 | 70.00 | 65.50 | 66.97 | 247,803 | +2.48(+3.85%) |
Mar 22, 2023 | 63.95 | 66.64 | 61.80 | 64.49 | 130,573 | +0.25(+0.39%) |
Mar 21, 2023 | 62.97 | 64.63 | 62.52 | 64.24 | 196,906 | +2.57(+4.17%) |
Mar 20, 2023 | 63.13 | 63.20 | 61.45 | 61.67 | 150,944 | -1.05(-1.67%) |
Mar 17, 2023 | 65.01 | 65.61 | 61.85 | 62.72 | 197,610 | -2.91(-4.43%) |
Mar 16, 2023 | 64.12 | 66.09 | 63.59 | 65.63 | 113,289 | +0.83(+1.28%) |
Mar 15, 2023 | 62.55 | 65.32 | 62.50 | 64.80 | 152,624 | +0.66(+1.03%) |
Mar 14, 2023 | 65.57 | 67.70 | 62.89 | 64.14 | 94,989 | +0.14(+0.22%) |
Mar 13, 2023 | 65.02 | 67.13 | 63.47 | 64.00 | 145,276 | -2.69(-4.03%) |
Mar 10, 2023 | 66.90 | 68.42 | 65.54 | 66.69 | 154,955 | -0.44(-0.66%) |
Mar 09, 2023 | 67.19 | 68.68 | 66.59 | 67.13 | 95,138 | -0.06(-0.09%) |
Mar 08, 2023 | 66.49 | 67.93 | 65.73 | 67.19 | 120,055 | +0.39(+0.58%) |
Mar 07, 2023 | 68.89 | 72.36 | 66.61 | 66.80 | 267,624 | -2.28(-3.30%) |
Mar 06, 2023 | 68.20 | 69.98 | 68.01 | 69.08 | 126,507 | +1.06(+1.56%) |
Mar 03, 2023 | 64.12 | 68.34 | 63.67 | 68.02 | 179,708 | +4.38(+6.88%) |
Mar 02, 2023 | 62.66 | 65.17 | 62.66 | 63.64 | 88,789 | +0.10(+0.16%) |
Mar 01, 2023 | 62.50 | 64.87 | 62.00 | 63.54 | 122,325 | +0.92(+1.47%) |
Feb 28, 2023 | 60.96 | 64.51 | 60.96 | 62.62 | 152,386 | +1.84(+3.03%) |
Feb 27, 2023 | 61.86 | 64.16 | 60.59 | 60.78 | 105,925 | -0.75(-1.22%) |
Feb 24, 2023 | 60.69 | 62.74 | 59.95 | 61.53 | 122,070 | -0.32(-0.52%) |
Feb 23, 2023 | 61.60 | 63.33 | 60.30 | 61.85 | 136,858 | +0.45(+0.73%) |
Feb 22, 2023 | 59.18 | 61.55 | 58.11 | 61.40 | 117,711 | +2.33(+3.94%) |
Feb 21, 2023 | 60.21 | 61.62 | 58.44 | 59.07 | 96,496 | -2.55(-4.14%) |
Feb 17, 2023 | 60.12 | 62.27 | 58.56 | 61.62 | 251,706 | +1.37(+2.27%) |
Feb 16, 2023 | 61.35 | 62.92 | 58.54 | 60.25 | 140,495 | -2.11(-3.38%) |
Feb 15, 2023 | 59.45 | 64.09 | 58.97 | 62.36 | 279,682 | +4.20(+7.22%) |
Feb 14, 2023 | 56.16 | 58.81 | 55.57 | 58.16 | 117,527 | +1.42(+2.50%) |
Feb 13, 2023 | 55.98 | 57.87 | 55.16 | 56.74 | 89,553 | +0.97(+1.74%) |
Feb 10, 2023 | 56.58 | 57.14 | 55.31 | 55.77 | 111,193 | -0.76(-1.34%) |
Feb 09, 2023 | 59.44 | 59.70 | 56.12 | 56.53 | 99,833 | -2.37(-4.02%) |
Feb 08, 2023 | 60.87 | 61.15 | 58.60 | 58.90 | 72,015 | -2.24(-3.66%) |
Feb 07, 2023 | 61.62 | 62.71 | 59.79 | 61.14 | 129,313 | -1.22(-1.96%) |
Feb 06, 2023 | 61.58 | 63.03 | 61.09 | 62.36 | 97,155 | +0.58(+0.94%) |
Feb 03, 2023 | 61.18 | 63.46 | 60.48 | 61.78 | 150,660 | -0.40(-0.64%) |
Feb 02, 2023 | 62.03 | 64.35 | 61.57 | 62.18 | 132,442 | +0.29(+0.47%) |
Feb 01, 2023 | 62.06 | 62.60 | 59.50 | 61.89 | 148,060 | -0.25(-0.40%) |
Jan 31, 2023 | 61.30 | 63.86 | 60.69 | 62.14 | 83,450 | +1.71(+2.83%) |
Jan 30, 2023 | 60.04 | 62.45 | 59.51 | 60.43 | 168,984 | -1.11(-1.80%) |
Jan 27, 2023 | 57.67 | 62.34 | 57.18 | 61.54 | 127,744 | +3.94(+6.84%) |
Jan 26, 2023 | 57.87 | 59.00 | 56.73 | 57.60 | 95,868 | +0.13(+0.23%) |
Jan 25, 2023 | 55.89 | 58.23 | 53.76 | 57.47 | 148,141 | +0.95(+1.68%) |
Jan 24, 2023 | 58.80 | 58.80 | 55.51 | 56.52 | 167,262 | -1.56(-2.69%) |
Jan 23, 2023 | 57.23 | 58.33 | 56.04 | 58.08 | 88,851 | +0.89(+1.56%) |
Jan 20, 2023 | 54.15 | 57.91 | 53.61 | 57.19 | 91,152 | +3.99(+7.50%) |
Jan 19, 2023 | 54.28 | 55.35 | 52.18 | 53.20 | 139,406 | -1.75(-3.18%) |
Jan 18, 2023 | 57.87 | 58.41 | 53.45 | 54.95 | 141,467 | -2.52(-4.38%) |
Jan 17, 2023 | 57.38 | 59.46 | 56.66 | 57.47 | 122,793 | +0.01(+0.02%) |
Jan 13, 2023 | 54.24 | 58.39 | 54.24 | 57.46 | 160,600 | +3.13(+5.76%) |
Jan 12, 2023 | 55.17 | 55.18 | 52.80 | 54.33 | 171,281 | -0.75(-1.36%) |
Jan 11, 2023 | 52.17 | 55.32 | 51.05 | 55.08 | 268,232 | +3.86(+7.54%) |
Jan 10, 2023 | 43.00 | 53.00 | 43.00 | 51.22 | 535,550 | +8.20(+19.06%) |
Jan 09, 2023 | 40.92 | 44.47 | 40.73 | 43.02 | 379,997 | +3.14(+7.87%) |
Jan 06, 2023 | 40.50 | 42.56 | 37.97 | 39.88 | 992,440 | -8.51(-17.59%) |
Jan 05, 2023 | 49.66 | 50.66 | 47.94 | 48.39 | 241,898 | -1.81(-3.61%) |
Jan 04, 2023 | 47.68 | 51.42 | 47.35 | 50.20 | 192,117 | +2.90(+6.13%) |