Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 63.03 | 64.27 | 62.90 | 63.78 | 625,017 | +1.20(+1.92%) |
Mar 30, 2023 | 63.82 | 63.94 | 62.00 | 62.58 | 649,875 | -0.62(-0.97%) |
Mar 29, 2023 | 62.48 | 63.21 | 61.90 | 63.20 | 768,198 | +1.72(+2.80%) |
Mar 28, 2023 | 60.62 | 62.48 | 59.88 | 61.48 | 558,129 | +0.32(+0.52%) |
Mar 27, 2023 | 59.90 | 61.93 | 59.32 | 61.16 | 1,237,622 | +1.97(+3.32%) |
Mar 24, 2023 | 57.63 | 59.41 | 57.32 | 59.19 | 815,539 | +0.34(+0.57%) |
Mar 23, 2023 | 60.57 | 61.39 | 58.19 | 58.85 | 946,639 | -1.20(-2.00%) |
Mar 22, 2023 | 62.94 | 62.94 | 60.04 | 60.06 | 737,341 | -2.39(-3.82%) |
Mar 21, 2023 | 62.04 | 62.76 | 61.50 | 62.44 | 638,268 | +2.44(+4.07%) |
Mar 20, 2023 | 58.16 | 60.73 | 57.99 | 60.00 | 935,928 | +2.41(+4.19%) |
Mar 17, 2023 | 59.50 | 59.65 | 57.07 | 57.58 | 4,454,345 | -2.13(-3.56%) |
Mar 16, 2023 | 55.87 | 59.78 | 55.61 | 59.71 | 1,564,374 | +1.77(+3.05%) |
Mar 15, 2023 | 59.63 | 59.76 | 55.94 | 57.94 | 1,697,049 | -5.10(-8.09%) |
Mar 14, 2023 | 62.69 | 65.72 | 62.28 | 63.04 | 921,244 | +0.45(+0.71%) |
Mar 13, 2023 | 62.68 | 65.33 | 61.65 | 62.59 | 1,172,533 | -2.55(-3.92%) |
Mar 10, 2023 | 66.16 | 67.96 | 64.74 | 65.14 | 726,177 | -1.38(-2.08%) |
Mar 09, 2023 | 68.17 | 69.62 | 66.47 | 66.53 | 994,742 | -1.25(-1.85%) |
Mar 08, 2023 | 67.76 | 69.27 | 66.79 | 67.78 | 771,868 | -0.51(-0.74%) |
Mar 07, 2023 | 69.43 | 69.57 | 67.69 | 68.28 | 877,210 | -1.27(-1.83%) |
Mar 06, 2023 | 69.99 | 70.44 | 68.64 | 69.56 | 1,122,727 | -1.38(-1.95%) |
Mar 03, 2023 | 67.45 | 71.06 | 67.19 | 70.94 | 865,821 | +2.14(+3.11%) |
Mar 02, 2023 | 67.37 | 68.97 | 66.67 | 68.80 | 601,627 | +1.26(+1.87%) |
Mar 01, 2023 | 66.10 | 68.06 | 65.37 | 67.54 | 878,757 | +1.24(+1.87%) |
Feb 28, 2023 | 67.64 | 68.71 | 66.25 | 66.30 | 1,162,186 | -1.38(-2.04%) |
Feb 27, 2023 | 66.80 | 67.96 | 66.00 | 67.68 | 802,242 | +1.37(+2.07%) |
Feb 24, 2023 | 63.37 | 66.46 | 63.25 | 66.31 | 902,658 | +1.58(+2.44%) |
Feb 23, 2023 | 63.22 | 65.26 | 62.80 | 64.73 | 1,230,349 | +3.55(+5.80%) |
Feb 22, 2023 | 61.08 | 62.25 | 60.04 | 61.18 | 1,209,805 | +0.23(+0.37%) |
Feb 21, 2023 | 61.58 | 62.79 | 60.93 | 60.95 | 1,255,282 | -1.22(-1.97%) |
Feb 17, 2023 | 64.76 | 65.61 | 62.09 | 62.18 | 1,114,597 | -2.71(-4.17%) |
Feb 16, 2023 | 65.63 | 66.88 | 64.84 | 64.88 | 591,129 | -0.94(-1.43%) |
Feb 15, 2023 | 65.96 | 66.94 | 64.13 | 65.82 | 449,904 | -1.45(-2.16%) |
Feb 14, 2023 | 65.54 | 67.70 | 64.86 | 67.27 | 620,167 | +1.14(+1.72%) |
Feb 13, 2023 | 65.97 | 66.88 | 65.07 | 66.14 | 807,534 | -0.40(-0.59%) |
Feb 10, 2023 | 63.87 | 66.63 | 63.87 | 66.53 | 1,174,341 | +4.04(+6.47%) |
Feb 09, 2023 | 63.81 | 63.99 | 61.87 | 62.49 | 1,204,551 | -1.40(-2.20%) |
Feb 08, 2023 | 65.09 | 65.30 | 62.98 | 63.90 | 754,639 | -0.83(-1.28%) |
Feb 07, 2023 | 62.34 | 64.86 | 61.48 | 64.73 | 864,876 | +3.25(+5.29%) |
Feb 06, 2023 | 62.79 | 63.52 | 60.40 | 61.48 | 1,239,087 | -1.50(-2.38%) |
Feb 03, 2023 | 62.89 | 64.86 | 62.55 | 62.98 | 1,249,589 | +0.16(+0.25%) |
Feb 02, 2023 | 65.05 | 65.88 | 62.64 | 62.82 | 951,253 | -2.09(-3.23%) |
Feb 01, 2023 | 66.68 | 66.68 | 62.78 | 64.91 | 916,952 | -2.00(-2.98%) |
Jan 31, 2023 | 64.90 | 66.92 | 64.43 | 66.91 | 937,371 | +1.79(+2.75%) |
Jan 30, 2023 | 67.64 | 67.81 | 65.07 | 65.12 | 540,865 | -3.65(-5.30%) |
Jan 27, 2023 | 70.08 | 70.14 | 68.40 | 68.77 | 626,782 | -0.98(-1.40%) |
Jan 26, 2023 | 68.81 | 69.90 | 67.56 | 69.74 | 792,509 | +1.80(+2.65%) |
Jan 25, 2023 | 67.67 | 68.28 | 66.07 | 67.95 | 694,068 | +0.11(+0.16%) |
Jan 24, 2023 | 67.83 | 68.07 | 66.97 | 67.84 | 781,583 | +0.12(+0.18%) |
Jan 23, 2023 | 67.50 | 68.57 | 66.80 | 67.72 | 423,206 | +0.91(+1.36%) |
Jan 20, 2023 | 66.69 | 66.91 | 65.56 | 66.81 | 367,867 | +0.56(+0.85%) |
Jan 19, 2023 | 64.48 | 66.74 | 64.26 | 66.25 | 487,324 | +1.31(+2.02%) |
Jan 18, 2023 | 66.55 | 67.60 | 64.81 | 64.93 | 528,151 | -0.84(-1.28%) |
Jan 17, 2023 | 66.63 | 67.11 | 65.54 | 65.77 | 572,922 | -0.03(-0.05%) |
Jan 13, 2023 | 65.35 | 66.19 | 64.51 | 65.80 | 797,545 | +0.45(+0.70%) |
Jan 12, 2023 | 62.96 | 66.40 | 62.96 | 65.35 | 690,306 | +2.72(+4.34%) |
Jan 11, 2023 | 63.31 | 63.55 | 61.95 | 62.63 | 936,769 | +0.50(+0.81%) |
Jan 10, 2023 | 62.07 | 62.66 | 60.83 | 62.13 | 1,145,978 | +0.99(+1.62%) |
Jan 09, 2023 | 61.78 | 62.49 | 60.37 | 61.14 | 808,647 | +0.77(+1.28%) |
Jan 06, 2023 | 60.11 | 61.03 | 59.49 | 60.37 | 766,597 | +1.51(+2.57%) |
Jan 05, 2023 | 58.24 | 59.67 | 56.91 | 58.86 | 1,112,354 | +0.67(+1.15%) |
Jan 04, 2023 | 56.71 | 58.86 | 56.35 | 58.19 | 822,552 | +0.03(+0.05%) |