Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 61.83 | 62.80 | 61.83 | 62.74 | 608,579 | +1.31(+2.13%) |
Mar 30, 2023 | 61.19 | 61.88 | 61.13 | 61.43 | 609,453 | +0.60(+0.99%) |
Mar 29, 2023 | 60.51 | 61.01 | 60.28 | 60.83 | 445,506 | +0.80(+1.33%) |
Mar 28, 2023 | 59.43 | 60.07 | 59.12 | 60.02 | 356,889 | +0.05(+0.08%) |
Mar 27, 2023 | 60.07 | 60.51 | 59.83 | 59.98 | 552,984 | +0.36(+0.60%) |
Mar 24, 2023 | 57.26 | 59.64 | 57.26 | 59.62 | 506,373 | +2.12(+3.69%) |
Mar 23, 2023 | 57.79 | 58.82 | 57.22 | 57.50 | 432,578 | -0.05(-0.08%) |
Mar 22, 2023 | 59.16 | 59.41 | 57.38 | 57.54 | 434,714 | -1.99(-3.34%) |
Mar 21, 2023 | 60.28 | 60.38 | 58.62 | 59.53 | 415,297 | -0.18(-0.31%) |
Mar 20, 2023 | 58.98 | 59.98 | 58.74 | 59.72 | 480,303 | +1.07(+1.83%) |
Mar 17, 2023 | 59.46 | 59.53 | 58.60 | 58.64 | 830,440 | -0.99(-1.67%) |
Mar 16, 2023 | 59.65 | 61.11 | 59.44 | 59.64 | 517,583 | -0.53(-0.88%) |
Mar 15, 2023 | 58.91 | 60.73 | 57.80 | 60.17 | 691,697 | -0.10(-0.16%) |
Mar 14, 2023 | 59.62 | 60.36 | 59.11 | 60.27 | 527,118 | +1.60(+2.73%) |
Mar 13, 2023 | 57.37 | 59.49 | 57.23 | 58.66 | 420,090 | +0.73(+1.27%) |
Mar 10, 2023 | 59.38 | 59.64 | 57.36 | 57.93 | 480,357 | -1.59(-2.68%) |
Mar 09, 2023 | 60.87 | 60.87 | 59.41 | 59.52 | 359,819 | -1.33(-2.19%) |
Mar 08, 2023 | 60.55 | 61.25 | 60.39 | 60.85 | 433,183 | +0.34(+0.56%) |
Mar 07, 2023 | 61.67 | 61.67 | 60.33 | 60.52 | 288,079 | -1.08(-1.75%) |
Mar 06, 2023 | 61.81 | 62.00 | 61.37 | 61.60 | 298,267 | -0.05(-0.08%) |
Mar 03, 2023 | 61.29 | 61.82 | 60.95 | 61.65 | 346,414 | +0.95(+1.56%) |
Mar 02, 2023 | 59.31 | 60.74 | 59.07 | 60.70 | 427,296 | +1.22(+2.04%) |
Mar 01, 2023 | 59.64 | 59.89 | 58.87 | 59.48 | 389,228 | -0.55(-0.92%) |
Feb 28, 2023 | 60.75 | 61.51 | 60.02 | 60.03 | 904,869 | -0.81(-1.33%) |
Feb 27, 2023 | 61.56 | 61.82 | 60.54 | 60.84 | 347,803 | -0.04(-0.06%) |
Feb 24, 2023 | 61.40 | 61.57 | 60.37 | 60.88 | 519,877 | -1.14(-1.84%) |
Feb 23, 2023 | 61.42 | 62.06 | 60.97 | 62.02 | 518,303 | +0.83(+1.36%) |
Feb 22, 2023 | 61.40 | 61.67 | 60.83 | 61.19 | 502,520 | -0.01(-0.02%) |
Feb 21, 2023 | 61.38 | 61.76 | 61.05 | 61.20 | 432,683 | -0.59(-0.95%) |
Feb 17, 2023 | 61.82 | 61.85 | 60.75 | 61.79 | 546,244 | +0.34(+0.55%) |
Feb 16, 2023 | 61.22 | 61.76 | 60.94 | 61.45 | 619,327 | -0.70(-1.13%) |
Feb 15, 2023 | 61.95 | 62.27 | 61.56 | 62.16 | 599,552 | +0.14(+0.23%) |
Feb 14, 2023 | 61.55 | 62.77 | 61.40 | 62.01 | 2,734,273 | +0.23(+0.37%) |
Feb 13, 2023 | 61.47 | 62.37 | 61.28 | 61.78 | 1,012,387 | +0.68(+1.11%) |
Feb 10, 2023 | 60.19 | 61.77 | 59.85 | 61.11 | 4,209,973 | -1.74(-2.76%) |
Feb 09, 2023 | 64.34 | 64.37 | 62.57 | 62.84 | 486,820 | +0.06(+0.09%) |
Feb 08, 2023 | 62.71 | 63.34 | 62.45 | 62.78 | 436,056 | +0.08(+0.12%) |
Feb 07, 2023 | 62.51 | 63.32 | 61.83 | 62.71 | 388,144 | -0.41(-0.64%) |
Feb 06, 2023 | 62.47 | 63.17 | 62.03 | 63.11 | 264,116 | +0.12(+0.18%) |
Feb 03, 2023 | 63.00 | 63.11 | 62.22 | 63.00 | 493,623 | -0.68(-1.06%) |
Feb 02, 2023 | 63.12 | 64.69 | 63.10 | 63.67 | 630,813 | +1.06(+1.70%) |
Feb 01, 2023 | 62.02 | 62.97 | 61.25 | 62.61 | 425,983 | +0.43(+0.70%) |
Jan 31, 2023 | 60.87 | 62.19 | 60.87 | 62.18 | 348,810 | +1.16(+1.90%) |
Jan 30, 2023 | 61.44 | 62.05 | 61.02 | 61.02 | 201,936 | -0.97(-1.57%) |
Jan 27, 2023 | 61.30 | 62.09 | 61.12 | 61.99 | 342,293 | +0.63(+1.02%) |
Jan 26, 2023 | 60.65 | 61.41 | 60.48 | 61.37 | 347,057 | +1.01(+1.68%) |
Jan 25, 2023 | 60.99 | 60.99 | 59.67 | 60.35 | 414,390 | -0.89(-1.45%) |
Jan 24, 2023 | 61.36 | 62.10 | 61.11 | 61.24 | 229,965 | -0.33(-0.53%) |
Jan 23, 2023 | 60.74 | 62.15 | 60.30 | 61.57 | 345,137 | +0.84(+1.38%) |
Jan 20, 2023 | 60.71 | 60.73 | 59.52 | 60.73 | 515,681 | -0.17(-0.29%) |
Jan 19, 2023 | 60.25 | 61.23 | 60.24 | 60.90 | 720,460 | +0.41(+0.67%) |
Jan 18, 2023 | 60.61 | 61.26 | 60.13 | 60.50 | 465,110 | -0.03(-0.05%) |
Jan 17, 2023 | 60.90 | 61.25 | 60.37 | 60.53 | 452,416 | -0.01(-0.02%) |
Jan 13, 2023 | 59.52 | 60.61 | 59.52 | 60.54 | 309,421 | +0.36(+0.59%) |
Jan 12, 2023 | 59.50 | 60.19 | 58.85 | 60.18 | 342,550 | +1.28(+2.18%) |
Jan 11, 2023 | 56.73 | 58.93 | 56.70 | 58.90 | 386,997 | +2.71(+4.83%) |
Jan 10, 2023 | 56.08 | 56.45 | 55.55 | 56.18 | 698,682 | -0.21(-0.38%) |
Jan 09, 2023 | 56.50 | 57.36 | 56.32 | 56.40 | 348,796 | -0.12(-0.20%) |
Jan 06, 2023 | 54.81 | 56.69 | 54.77 | 56.51 | 394,638 | +1.82(+3.34%) |
Jan 05, 2023 | 56.12 | 56.13 | 54.35 | 54.69 | 556,700 | -1.88(-3.33%) |
Jan 04, 2023 | 55.04 | 57.28 | 55.04 | 56.57 | 1,155,656 | +1.83(+3.35%) |