Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 68.45 | 70.03 | 68.45 | 69.64 | 156,107 | +1.51(+2.22%) |
Mar 30, 2023 | 67.81 | 68.76 | 67.81 | 68.13 | 66,440 | +0.62(+0.92%) |
Mar 29, 2023 | 68.83 | 68.83 | 67.37 | 67.51 | 63,531 | -0.84(-1.23%) |
Mar 28, 2023 | 67.63 | 68.77 | 67.63 | 68.35 | 69,768 | +0.53(+0.78%) |
Mar 27, 2023 | 68.34 | 68.36 | 67.36 | 67.82 | 64,880 | +0.07(+0.10%) |
Mar 24, 2023 | 66.29 | 67.75 | 66.00 | 67.75 | 67,953 | +1.12(+1.68%) |
Mar 23, 2023 | 67.28 | 67.93 | 66.23 | 66.63 | 79,686 | -0.35(-0.52%) |
Mar 22, 2023 | 68.01 | 68.78 | 66.96 | 66.99 | 84,862 | -1.19(-1.74%) |
Mar 21, 2023 | 68.22 | 69.08 | 67.24 | 68.17 | 106,858 | +0.77(+1.14%) |
Mar 20, 2023 | 67.21 | 68.62 | 66.44 | 67.40 | 113,443 | +0.71(+1.07%) |
Mar 17, 2023 | 67.82 | 67.82 | 66.12 | 66.69 | 349,703 | -1.28(-1.88%) |
Mar 16, 2023 | 65.93 | 68.11 | 65.52 | 67.97 | 107,605 | +1.39(+2.09%) |
Mar 15, 2023 | 65.87 | 66.73 | 65.34 | 66.58 | 106,954 | -0.46(-0.68%) |
Mar 14, 2023 | 67.25 | 68.18 | 66.25 | 67.03 | 98,340 | +0.97(+1.48%) |
Mar 13, 2023 | 65.19 | 66.64 | 65.19 | 66.06 | 106,112 | +0.16(+0.24%) |
Mar 10, 2023 | 66.69 | 66.71 | 64.83 | 65.90 | 86,558 | -1.18(-1.76%) |
Mar 09, 2023 | 68.03 | 68.03 | 66.87 | 67.08 | 84,442 | -0.59(-0.88%) |
Mar 08, 2023 | 66.84 | 67.83 | 66.61 | 67.68 | 80,390 | +0.57(+0.86%) |
Mar 07, 2023 | 67.82 | 68.01 | 66.74 | 67.10 | 70,970 | -0.89(-1.30%) |
Mar 06, 2023 | 69.37 | 69.58 | 67.31 | 67.99 | 112,084 | -1.47(-2.12%) |
Mar 03, 2023 | 68.98 | 69.71 | 67.84 | 69.46 | 85,875 | +0.53(+0.76%) |
Mar 02, 2023 | 67.91 | 68.95 | 67.46 | 68.93 | 157,040 | +0.75(+1.10%) |
Mar 01, 2023 | 67.82 | 69.08 | 67.75 | 68.18 | 129,696 | +0.25(+0.37%) |
Feb 28, 2023 | 68.45 | 69.24 | 67.93 | 67.93 | 151,210 | -0.69(-1.01%) |
Feb 27, 2023 | 69.46 | 69.74 | 68.43 | 68.62 | 63,535 | -0.42(-0.61%) |
Feb 24, 2023 | 68.64 | 69.19 | 68.22 | 69.04 | 87,648 | -0.44(-0.63%) |
Feb 23, 2023 | 70.46 | 70.81 | 69.15 | 69.48 | 77,684 | -0.90(-1.27%) |
Feb 22, 2023 | 70.68 | 71.61 | 70.16 | 70.38 | 158,588 | -0.30(-0.43%) |
Feb 21, 2023 | 70.34 | 71.49 | 70.34 | 70.68 | 98,271 | -0.47(-0.66%) |
Feb 17, 2023 | 70.68 | 71.38 | 70.41 | 71.15 | 77,842 | +0.66(+0.94%) |
Feb 16, 2023 | 70.43 | 71.23 | 69.74 | 70.48 | 77,459 | -0.90(-1.26%) |
Feb 15, 2023 | 69.88 | 71.38 | 69.32 | 71.38 | 70,142 | +0.90(+1.27%) |
Feb 14, 2023 | 70.63 | 71.13 | 69.68 | 70.48 | 81,905 | -0.48(-0.68%) |
Feb 13, 2023 | 69.96 | 71.24 | 69.63 | 70.97 | 79,419 | +0.97(+1.38%) |
Feb 10, 2023 | 70.08 | 70.85 | 69.63 | 70.00 | 100,870 | -0.48(-0.69%) |
Feb 09, 2023 | 71.58 | 71.72 | 69.98 | 70.48 | 87,276 | -0.75(-1.05%) |
Feb 08, 2023 | 71.34 | 71.62 | 70.56 | 71.23 | 66,977 | -0.80(-1.12%) |
Feb 07, 2023 | 71.41 | 72.62 | 70.53 | 72.03 | 159,956 | +0.15(+0.22%) |
Feb 06, 2023 | 72.31 | 73.16 | 71.32 | 71.88 | 89,948 | -0.48(-0.67%) |
Feb 03, 2023 | 71.94 | 72.93 | 71.94 | 72.36 | 128,684 | -0.25(-0.35%) |
Feb 02, 2023 | 72.74 | 73.50 | 71.99 | 72.61 | 172,185 | +0.13(+0.17%) |
Feb 01, 2023 | 71.89 | 73.37 | 71.11 | 72.49 | 94,485 | +0.54(+0.75%) |
Jan 31, 2023 | 70.10 | 72.02 | 70.10 | 71.94 | 143,254 | +1.74(+2.48%) |
Jan 30, 2023 | 69.12 | 70.41 | 69.10 | 70.20 | 88,353 | +0.60(+0.86%) |
Jan 27, 2023 | 68.31 | 69.73 | 68.31 | 69.60 | 67,323 | +0.89(+1.30%) |
Jan 26, 2023 | 68.40 | 68.75 | 67.78 | 68.71 | 66,144 | +0.52(+0.77%) |
Jan 25, 2023 | 67.68 | 68.20 | 67.01 | 68.19 | 74,288 | -0.18(-0.27%) |
Jan 24, 2023 | 68.77 | 69.62 | 67.96 | 68.37 | 77,757 | -0.77(-1.12%) |
Jan 23, 2023 | 67.45 | 69.42 | 66.97 | 69.15 | 115,737 | +1.70(+2.53%) |
Jan 20, 2023 | 66.39 | 67.54 | 65.60 | 67.44 | 127,605 | +1.54(+2.34%) |
Jan 19, 2023 | 65.84 | 66.81 | 65.73 | 65.90 | 139,964 | -0.05(-0.07%) |
Jan 18, 2023 | 68.36 | 69.36 | 65.95 | 65.95 | 131,183 | -2.46(-3.59%) |
Jan 17, 2023 | 67.37 | 68.95 | 67.37 | 68.41 | 144,454 | +0.82(+1.22%) |
Jan 13, 2023 | 67.95 | 68.56 | 67.02 | 67.59 | 100,367 | -0.76(-1.12%) |
Jan 12, 2023 | 67.58 | 69.78 | 67.11 | 68.35 | 161,555 | +1.42(+2.13%) |
Jan 11, 2023 | 65.75 | 67.08 | 65.61 | 66.93 | 161,094 | +1.28(+1.95%) |
Jan 10, 2023 | 66.61 | 66.61 | 63.17 | 65.65 | 163,125 | +4.53(+7.41%) |
Jan 09, 2023 | 60.58 | 62.22 | 60.48 | 61.12 | 149,596 | +0.54(+0.90%) |
Jan 06, 2023 | 59.25 | 61.05 | 59.25 | 60.58 | 88,365 | +2.00(+3.42%) |
Jan 05, 2023 | 58.96 | 59.10 | 58.10 | 58.57 | 84,622 | -0.65(-1.10%) |
Jan 04, 2023 | 60.12 | 60.32 | 58.86 | 59.22 | 100,248 | -0.36(-0.60%) |