Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 70.56 | 71.07 | 70.45 | 70.84 | 439,002 | +0.63(+0.90%) |
Mar 30, 2023 | 70.11 | 71.22 | 69.24 | 70.21 | 313,328 | +0.52(+0.74%) |
Mar 29, 2023 | 70.01 | 70.72 | 69.45 | 69.69 | 559,701 | +0.03(+0.04%) |
Mar 28, 2023 | 72.05 | 72.75 | 68.88 | 69.66 | 562,504 | -2.91(-4.01%) |
Mar 27, 2023 | 72.16 | 73.17 | 71.06 | 72.57 | 689,610 | +2.45(+3.49%) |
Mar 24, 2023 | 70.23 | 70.48 | 68.39 | 70.12 | 332,166 | -0.20(-0.28%) |
Mar 23, 2023 | 69.29 | 71.39 | 68.62 | 70.31 | 398,445 | +2.00(+2.93%) |
Mar 22, 2023 | 67.70 | 69.78 | 66.56 | 68.31 | 502,626 | +0.61(+0.91%) |
Mar 21, 2023 | 68.37 | 69.22 | 67.04 | 67.70 | 711,224 | -0.08(-0.12%) |
Mar 20, 2023 | 66.88 | 68.18 | 66.05 | 67.78 | 410,915 | +0.90(+1.34%) |
Mar 17, 2023 | 68.58 | 68.58 | 66.50 | 66.88 | 622,548 | -2.09(-3.03%) |
Mar 16, 2023 | 67.70 | 69.03 | 65.76 | 68.97 | 436,672 | +0.78(+1.14%) |
Mar 15, 2023 | 67.86 | 68.80 | 67.56 | 68.19 | 400,998 | -0.87(-1.26%) |
Mar 14, 2023 | 69.59 | 70.31 | 67.84 | 69.05 | 380,260 | +1.34(+1.97%) |
Mar 13, 2023 | 67.51 | 69.10 | 66.83 | 67.72 | 598,164 | -0.74(-1.08%) |
Mar 10, 2023 | 70.38 | 70.38 | 66.82 | 68.46 | 621,070 | -2.39(-3.37%) |
Mar 09, 2023 | 72.65 | 73.18 | 70.44 | 70.85 | 494,253 | -1.89(-2.60%) |
Mar 08, 2023 | 73.73 | 73.94 | 72.10 | 72.74 | 330,366 | -1.06(-1.44%) |
Mar 07, 2023 | 73.74 | 74.84 | 72.37 | 73.81 | 580,758 | +0.13(+0.17%) |
Mar 06, 2023 | 73.84 | 76.29 | 73.25 | 73.68 | 732,593 | +0.24(+0.33%) |
Mar 03, 2023 | 73.50 | 73.88 | 71.89 | 73.44 | 393,711 | +0.47(+0.64%) |
Mar 02, 2023 | 71.75 | 73.54 | 71.72 | 72.97 | 244,366 | +0.36(+0.50%) |
Mar 01, 2023 | 73.48 | 73.73 | 72.01 | 72.61 | 278,323 | -0.53(-0.72%) |
Feb 28, 2023 | 71.45 | 74.31 | 71.04 | 73.13 | 809,682 | +1.43(+1.99%) |
Feb 27, 2023 | 73.21 | 73.61 | 71.62 | 71.70 | 433,601 | -0.25(-0.35%) |
Feb 24, 2023 | 72.07 | 73.31 | 71.39 | 71.96 | 343,030 | -1.79(-2.43%) |
Feb 23, 2023 | 74.40 | 74.74 | 72.95 | 73.75 | 284,569 | +0.22(+0.30%) |
Feb 22, 2023 | 73.88 | 75.32 | 72.65 | 73.52 | 1,022,684 | +0.30(+0.41%) |
Feb 21, 2023 | 73.41 | 74.72 | 72.51 | 73.22 | 684,566 | -0.75(-1.01%) |
Feb 17, 2023 | 75.39 | 75.52 | 73.59 | 73.97 | 403,118 | -2.15(-2.82%) |
Feb 16, 2023 | 75.59 | 77.43 | 75.06 | 76.12 | 385,104 | -1.10(-1.42%) |
Feb 15, 2023 | 74.93 | 77.60 | 74.57 | 77.22 | 345,145 | +2.22(+2.96%) |
Feb 14, 2023 | 73.95 | 75.71 | 72.96 | 75.00 | 378,329 | +0.30(+0.40%) |
Feb 13, 2023 | 77.23 | 78.23 | 74.18 | 74.70 | 553,794 | -2.76(-3.56%) |
Feb 10, 2023 | 74.32 | 78.04 | 73.58 | 77.46 | 684,872 | +3.98(+5.41%) |
Feb 09, 2023 | 74.00 | 78.55 | 72.64 | 73.48 | 820,983 | +3.25(+4.62%) |
Feb 08, 2023 | 72.86 | 73.82 | 69.88 | 70.24 | 653,484 | -3.44(-4.67%) |
Feb 07, 2023 | 75.44 | 75.76 | 72.65 | 73.68 | 500,425 | -1.80(-2.38%) |
Feb 06, 2023 | 73.60 | 76.08 | 73.60 | 75.48 | 351,374 | +0.87(+1.16%) |
Feb 03, 2023 | 74.00 | 75.90 | 73.11 | 74.61 | 661,051 | -2.02(-2.64%) |
Feb 02, 2023 | 76.98 | 78.98 | 75.70 | 76.63 | 616,095 | +2.08(+2.79%) |
Feb 01, 2023 | 72.84 | 75.37 | 71.97 | 74.55 | 327,235 | +1.37(+1.87%) |
Jan 31, 2023 | 71.67 | 76.46 | 71.48 | 73.18 | 1,312,982 | +2.89(+4.11%) |
Jan 30, 2023 | 67.00 | 70.49 | 67.00 | 70.29 | 901,312 | +2.63(+3.88%) |
Jan 27, 2023 | 62.27 | 68.06 | 62.22 | 67.67 | 489,895 | +5.30(+8.50%) |
Jan 26, 2023 | 61.85 | 63.62 | 61.71 | 62.37 | 244,785 | +1.24(+2.04%) |
Jan 25, 2023 | 59.49 | 61.14 | 59.04 | 61.13 | 235,759 | +0.73(+1.21%) |
Jan 24, 2023 | 60.15 | 61.23 | 60.15 | 60.40 | 277,203 | -0.07(-0.11%) |
Jan 23, 2023 | 59.41 | 60.85 | 59.10 | 60.46 | 260,869 | +1.15(+1.93%) |
Jan 20, 2023 | 59.88 | 60.65 | 59.23 | 59.32 | 231,326 | -0.01(-0.02%) |
Jan 19, 2023 | 59.11 | 60.09 | 58.33 | 59.33 | 158,106 | -0.35(-0.59%) |
Jan 18, 2023 | 60.13 | 60.74 | 59.34 | 59.68 | 255,474 | -0.01(-0.02%) |
Jan 17, 2023 | 59.50 | 60.09 | 59.16 | 59.69 | 286,657 | +0.25(+0.43%) |
Jan 13, 2023 | 58.61 | 59.60 | 58.61 | 59.43 | 383,318 | +0.18(+0.31%) |
Jan 12, 2023 | 58.01 | 59.25 | 57.20 | 59.25 | 214,603 | +1.35(+2.33%) |
Jan 11, 2023 | 56.57 | 57.92 | 56.57 | 57.90 | 384,947 | +1.61(+2.87%) |
Jan 10, 2023 | 54.26 | 56.33 | 54.26 | 56.28 | 201,076 | +1.50(+2.73%) |
Jan 09, 2023 | 54.85 | 56.04 | 54.68 | 54.79 | 202,060 | +0.52(+0.97%) |
Jan 06, 2023 | 53.97 | 54.38 | 52.59 | 54.26 | 230,594 | +0.80(+1.49%) |
Jan 05, 2023 | 53.01 | 53.97 | 52.01 | 53.46 | 219,237 | +0.07(+0.13%) |
Jan 04, 2023 | 53.20 | 53.48 | 52.56 | 53.40 | 195,945 | +1.17(+2.23%) |