Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 62.19 | 62.47 | 61.58 | 62.16 | 433,448 | +0.35(+0.57%) |
Mar 30, 2023 | 62.37 | 62.68 | 61.47 | 61.81 | 285,274 | +0.03(+0.05%) |
Mar 29, 2023 | 62.09 | 62.24 | 61.49 | 61.78 | 365,567 | +0.34(+0.56%) |
Mar 28, 2023 | 60.95 | 61.79 | 60.77 | 61.43 | 336,195 | +0.30(+0.50%) |
Mar 27, 2023 | 60.78 | 61.17 | 60.14 | 61.13 | 440,874 | +0.86(+1.42%) |
Mar 24, 2023 | 58.93 | 60.29 | 58.48 | 60.27 | 390,616 | +0.64(+1.07%) |
Mar 23, 2023 | 60.21 | 61.23 | 58.64 | 59.63 | 461,115 | -0.37(-0.62%) |
Mar 22, 2023 | 60.94 | 61.43 | 59.99 | 60.01 | 293,783 | -0.87(-1.42%) |
Mar 21, 2023 | 60.56 | 61.64 | 60.50 | 60.87 | 367,890 | +1.59(+2.69%) |
Mar 20, 2023 | 59.66 | 60.75 | 59.22 | 59.28 | 527,420 | +0.29(+0.48%) |
Mar 17, 2023 | 60.46 | 60.46 | 58.54 | 59.00 | 1,203,149 | -1.95(-3.19%) |
Mar 16, 2023 | 59.49 | 61.60 | 59.46 | 60.94 | 454,350 | +0.46(+0.76%) |
Mar 15, 2023 | 60.91 | 61.34 | 59.22 | 60.48 | 703,553 | -2.00(-3.19%) |
Mar 14, 2023 | 63.11 | 63.85 | 61.93 | 62.48 | 446,313 | +0.85(+1.37%) |
Mar 13, 2023 | 61.87 | 62.11 | 60.34 | 61.63 | 651,688 | -1.39(-2.20%) |
Mar 10, 2023 | 64.10 | 64.52 | 62.44 | 63.02 | 631,258 | -1.16(-1.81%) |
Mar 09, 2023 | 65.42 | 65.93 | 63.94 | 64.18 | 453,266 | -1.36(-2.07%) |
Mar 08, 2023 | 65.47 | 65.91 | 64.77 | 65.53 | 372,006 | +0.14(+0.21%) |
Mar 07, 2023 | 66.72 | 67.06 | 65.19 | 65.40 | 422,574 | -1.37(-2.05%) |
Mar 06, 2023 | 67.73 | 67.94 | 66.49 | 66.77 | 368,064 | -0.97(-1.44%) |
Mar 03, 2023 | 67.59 | 67.96 | 67.11 | 67.74 | 331,395 | +0.48(+0.71%) |
Mar 02, 2023 | 66.89 | 67.39 | 66.43 | 67.27 | 265,557 | +0.18(+0.26%) |
Mar 01, 2023 | 67.04 | 68.27 | 66.86 | 67.09 | 337,859 | +0.01(+0.01%) |
Feb 28, 2023 | 67.23 | 67.92 | 67.08 | 67.08 | 605,091 | -0.15(-0.22%) |
Feb 27, 2023 | 66.93 | 67.60 | 66.74 | 67.23 | 439,539 | +0.95(+1.44%) |
Feb 24, 2023 | 65.42 | 66.36 | 65.31 | 66.27 | 394,156 | +0.14(+0.21%) |
Feb 23, 2023 | 65.75 | 66.49 | 65.65 | 66.14 | 565,817 | +0.89(+1.36%) |
Feb 22, 2023 | 64.71 | 65.35 | 64.56 | 65.25 | 486,879 | +0.78(+1.21%) |
Feb 21, 2023 | 65.49 | 65.68 | 64.45 | 64.47 | 574,788 | -1.79(-2.70%) |
Feb 17, 2023 | 66.55 | 66.55 | 65.24 | 66.26 | 608,862 | +0.36(+0.55%) |
Feb 16, 2023 | 64.54 | 66.65 | 64.54 | 65.90 | 520,130 | +0.61(+0.94%) |
Feb 15, 2023 | 65.20 | 65.47 | 63.87 | 65.29 | 793,078 | -0.58(-0.89%) |
Feb 14, 2023 | 69.07 | 69.07 | 63.73 | 65.87 | 2,058,071 | -5.02(-7.08%) |
Feb 13, 2023 | 69.85 | 71.03 | 69.85 | 70.90 | 444,587 | +1.09(+1.56%) |
Feb 10, 2023 | 68.55 | 70.02 | 68.55 | 69.81 | 381,768 | +1.17(+1.70%) |
Feb 09, 2023 | 69.81 | 70.83 | 68.45 | 68.64 | 361,666 | -0.81(-1.16%) |
Feb 08, 2023 | 69.93 | 70.61 | 69.27 | 69.45 | 291,215 | -0.88(-1.25%) |
Feb 07, 2023 | 69.74 | 70.64 | 69.30 | 70.32 | 272,730 | +0.46(+0.65%) |
Feb 06, 2023 | 69.89 | 70.05 | 69.16 | 69.86 | 335,575 | -0.44(-0.62%) |
Feb 03, 2023 | 70.28 | 70.76 | 69.88 | 70.30 | 380,524 | -0.32(-0.45%) |
Feb 02, 2023 | 70.50 | 70.63 | 69.82 | 70.62 | 476,151 | +0.58(+0.83%) |
Feb 01, 2023 | 68.52 | 70.84 | 68.33 | 70.04 | 844,281 | +1.30(+1.90%) |
Jan 31, 2023 | 68.19 | 68.77 | 67.77 | 68.73 | 409,984 | +0.77(+1.13%) |
Jan 30, 2023 | 68.12 | 68.73 | 67.97 | 67.97 | 324,883 | -0.58(-0.85%) |
Jan 27, 2023 | 69.81 | 69.82 | 68.41 | 68.55 | 358,780 | -1.31(-1.88%) |
Jan 26, 2023 | 69.34 | 69.91 | 68.73 | 69.86 | 304,597 | +0.98(+1.43%) |
Jan 25, 2023 | 68.31 | 68.88 | 67.94 | 68.88 | 367,509 | -0.08(-0.11%) |
Jan 24, 2023 | 69.05 | 69.30 | 68.38 | 68.96 | 326,896 | +0.11(+0.16%) |
Jan 23, 2023 | 68.63 | 69.37 | 68.33 | 68.85 | 345,457 | +0.54(+0.78%) |
Jan 20, 2023 | 68.36 | 68.72 | 67.65 | 68.32 | 477,230 | +0.53(+0.78%) |
Jan 19, 2023 | 68.64 | 68.75 | 67.01 | 67.79 | 487,135 | -1.27(-1.85%) |
Jan 18, 2023 | 69.64 | 69.96 | 68.83 | 69.07 | 359,625 | -0.36(-0.52%) |
Jan 17, 2023 | 69.67 | 70.03 | 69.32 | 69.43 | 310,176 | -0.13(-0.18%) |
Jan 13, 2023 | 69.67 | 70.04 | 69.19 | 69.55 | 382,971 | -0.62(-0.89%) |
Jan 12, 2023 | 69.63 | 70.70 | 69.51 | 70.18 | 426,630 | +0.71(+1.02%) |
Jan 11, 2023 | 69.34 | 69.68 | 68.99 | 69.46 | 359,884 | +0.39(+0.56%) |
Jan 10, 2023 | 68.84 | 69.23 | 68.28 | 69.08 | 393,613 | +0.18(+0.25%) |
Jan 09, 2023 | 68.72 | 69.57 | 68.37 | 68.90 | 419,938 | +0.84(+1.23%) |
Jan 06, 2023 | 68.01 | 68.74 | 67.92 | 68.06 | 343,084 | +0.75(+1.11%) |
Jan 05, 2023 | 67.46 | 67.67 | 66.85 | 67.31 | 306,376 | -0.10(-0.14%) |
Jan 04, 2023 | 67.38 | 68.26 | 67.16 | 67.41 | 368,362 | +0.31(+0.46%) |