Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 66.51 | 67.07 | 66.51 | 66.99 | 3,421 | +1.02(+1.54%) |
Mar 30, 2023 | 65.94 | 65.97 | 65.83 | 65.97 | 19,220 | +0.15(+0.23%) |
Mar 29, 2023 | 65.80 | 66.01 | 65.69 | 65.82 | 3,414 | +0.45(+0.70%) |
Mar 28, 2023 | 65.65 | 65.65 | 65.20 | 65.37 | 1,292 | +0.50(+0.77%) |
Mar 27, 2023 | 64.69 | 65.22 | 64.69 | 64.87 | 5,095 | +0.72(+1.12%) |
Mar 24, 2023 | 62.78 | 64.17 | 62.78 | 64.15 | 479 | +0.66(+1.03%) |
Mar 23, 2023 | 64.61 | 65.10 | 63.49 | 63.49 | 6,081 | -0.30(-0.48%) |
Mar 22, 2023 | 64.85 | 65.44 | 63.80 | 63.80 | 7,604 | -1.27(-1.95%) |
Mar 21, 2023 | 65.00 | 65.19 | 64.82 | 65.07 | 22,090 | +1.20(+1.88%) |
Mar 20, 2023 | 63.78 | 64.01 | 63.78 | 63.86 | 2,788 | +1.48(+2.38%) |
Mar 17, 2023 | 63.70 | 63.70 | 62.38 | 62.38 | 943 | -1.92(-2.98%) |
Mar 16, 2023 | 63.63 | 64.32 | 63.63 | 64.30 | 9,476 | +1.13(+1.78%) |
Mar 15, 2023 | 62.98 | 63.17 | 62.78 | 63.17 | 1,124 | -2.65(-4.03%) |
Mar 14, 2023 | 65.82 | 66.85 | 65.64 | 65.82 | 6,096 | +1.40(+2.18%) |
Mar 13, 2023 | 64.34 | 64.42 | 64.34 | 64.42 | 1,423 | -1.38(-2.10%) |
Mar 10, 2023 | 65.50 | 65.80 | 65.49 | 65.80 | 739 | -2.23(-3.27%) |
Mar 09, 2023 | 69.75 | 69.75 | 68.03 | 68.03 | 540 | -1.75(-2.51%) |
Mar 08, 2023 | 69.55 | 69.78 | 69.51 | 69.78 | 815 | +0.06(+0.09%) |
Mar 07, 2023 | 70.11 | 70.11 | 69.72 | 69.72 | 347 | -0.56(-0.80%) |
Mar 06, 2023 | 72.55 | 72.55 | 69.89 | 70.28 | 54,086 | -2.23(-3.08%) |
Mar 03, 2023 | 71.24 | 72.51 | 71.24 | 72.51 | 603 | +1.33(+1.87%) |
Mar 02, 2023 | 70.37 | 71.27 | 70.37 | 71.18 | 285 | +0.38(+0.53%) |
Mar 01, 2023 | 70.08 | 70.80 | 69.99 | 70.80 | 2,543 | +0.89(+1.27%) |
Feb 28, 2023 | 69.88 | 70.04 | 69.77 | 69.92 | 858 | +0.86(+1.25%) |
Feb 27, 2023 | 69.45 | 69.48 | 69.05 | 69.05 | 987 | +0.84(+1.23%) |
Feb 24, 2023 | 67.78 | 68.21 | 67.78 | 68.21 | 180 | -0.78(-1.13%) |
Feb 23, 2023 | 68.46 | 69.00 | 68.46 | 69.00 | 649 | +0.20(+0.30%) |
Feb 22, 2023 | 69.25 | 69.25 | 68.56 | 68.79 | 1,805 | +0.11(+0.16%) |
Feb 21, 2023 | 69.08 | 69.08 | 68.68 | 68.68 | 650 | -2.44(-3.44%) |
Feb 17, 2023 | 70.45 | 71.13 | 70.45 | 71.12 | 1,004 | -0.05(-0.07%) |
Feb 16, 2023 | 69.92 | 71.53 | 69.92 | 71.17 | 2,330 | -0.01(-0.01%) |
Feb 15, 2023 | 70.08 | 71.18 | 70.08 | 71.18 | 1,951 | +1.36(+1.94%) |
Feb 14, 2023 | 70.09 | 70.09 | 69.07 | 69.83 | 5,607 | +0.28(+0.41%) |
Feb 13, 2023 | 69.54 | 69.54 | 69.54 | 69.54 | 422 | +0.98(+1.43%) |
Feb 10, 2023 | 68.36 | 68.56 | 68.36 | 68.56 | 944 | -0.04(-0.06%) |
Feb 09, 2023 | 69.96 | 69.96 | 68.60 | 68.60 | 541 | -1.16(-1.67%) |
Feb 08, 2023 | 69.80 | 69.80 | 69.76 | 69.76 | 344 | -1.85(-2.58%) |
Feb 07, 2023 | 71.18 | 71.61 | 71.18 | 71.61 | 558 | +0.42(+0.60%) |
Feb 06, 2023 | 71.99 | 71.99 | 71.07 | 71.18 | 940 | -1.28(-1.77%) |
Feb 03, 2023 | 71.94 | 72.74 | 71.94 | 72.47 | 1,673 | -0.33(-0.46%) |
Feb 02, 2023 | 71.31 | 72.80 | 71.31 | 72.80 | 1,228 | +1.91(+2.69%) |
Feb 01, 2023 | 69.31 | 71.28 | 69.31 | 70.89 | 3,260 | +1.65(+2.38%) |
Jan 31, 2023 | 69.09 | 69.29 | 69.09 | 69.25 | 1,325 | +1.63(+2.41%) |
Jan 30, 2023 | 67.60 | 68.53 | 67.60 | 67.62 | 14,128 | -0.53(-0.78%) |
Jan 27, 2023 | 68.24 | 68.24 | 68.15 | 68.15 | 369 | -0.17(-0.25%) |
Jan 26, 2023 | 68.06 | 68.32 | 68.06 | 68.32 | 496 | +0.67(+1.00%) |
Jan 25, 2023 | 66.96 | 67.64 | 66.96 | 67.64 | 198 | +0.07(+0.10%) |
Jan 24, 2023 | 67.25 | 67.57 | 67.25 | 67.57 | 857 | +0.11(+0.16%) |
Jan 23, 2023 | 67.54 | 67.54 | 67.46 | 67.46 | 1,649 | +0.44(+0.65%) |
Jan 20, 2023 | 66.72 | 67.03 | 66.72 | 67.03 | 1,113 | +0.82(+1.24%) |
Jan 19, 2023 | 66.21 | 66.21 | 66.21 | 66.21 | 380 | -0.86(-1.28%) |
Jan 18, 2023 | 68.64 | 68.64 | 67.06 | 67.06 | 2,439 | -0.69(-1.02%) |
Jan 17, 2023 | 67.81 | 67.81 | 67.64 | 67.76 | 595 | -0.44(-0.65%) |
Jan 13, 2023 | 68.20 | 68.20 | 68.20 | 68.20 | 101 | +0.79(+1.17%) |
Jan 12, 2023 | 67.04 | 67.41 | 67.04 | 67.41 | 574 | +1.20(+1.81%) |
Jan 11, 2023 | 66.12 | 66.22 | 66.00 | 66.22 | 401 | +0.93(+1.42%) |
Jan 10, 2023 | 64.43 | 65.29 | 64.43 | 65.29 | 148 | +0.68(+1.05%) |
Jan 09, 2023 | 64.87 | 64.87 | 64.55 | 64.61 | 659 | +0.67(+1.06%) |
Jan 06, 2023 | 64.11 | 64.11 | 63.86 | 63.94 | 853 | +1.74(+2.79%) |
Jan 05, 2023 | 61.76 | 62.53 | 61.76 | 62.20 | 728 | -0.08(-0.13%) |
Jan 04, 2023 | 61.81 | 62.28 | 61.80 | 62.28 | 653 | +1.27(+2.07%) |