Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 64.06 | 65.99 | 63.15 | 65.92 | 719,801 | +2.52(+3.98%) |
Mar 30, 2023 | 65.57 | 66.44 | 63.29 | 63.40 | 563,965 | -1.00(-1.56%) |
Mar 29, 2023 | 63.65 | 64.56 | 63.25 | 64.40 | 640,389 | +1.90(+3.04%) |
Mar 28, 2023 | 64.49 | 65.24 | 62.27 | 62.50 | 670,674 | -2.01(-3.12%) |
Mar 27, 2023 | 64.28 | 64.73 | 63.32 | 64.51 | 864,316 | +1.01(+1.59%) |
Mar 24, 2023 | 62.86 | 63.81 | 61.50 | 63.50 | 911,082 | -0.21(-0.33%) |
Mar 23, 2023 | 66.99 | 67.61 | 63.42 | 63.71 | 809,599 | -3.04(-4.56%) |
Mar 22, 2023 | 69.06 | 69.52 | 66.61 | 66.75 | 460,397 | -2.27(-3.29%) |
Mar 21, 2023 | 68.66 | 70.37 | 68.13 | 69.02 | 693,919 | +1.67(+2.48%) |
Mar 20, 2023 | 69.00 | 69.35 | 66.78 | 67.35 | 688,843 | -1.87(-2.70%) |
Mar 17, 2023 | 70.05 | 70.98 | 68.73 | 69.22 | 832,009 | -1.31(-1.86%) |
Mar 16, 2023 | 68.66 | 70.66 | 68.31 | 70.54 | 692,733 | +1.31(+1.90%) |
Mar 15, 2023 | 68.89 | 69.65 | 67.45 | 69.22 | 559,773 | -1.51(-2.14%) |
Mar 14, 2023 | 71.59 | 72.49 | 69.43 | 70.73 | 646,621 | +1.14(+1.64%) |
Mar 13, 2023 | 68.87 | 71.50 | 67.20 | 69.59 | 675,506 | -0.37(-0.53%) |
Mar 10, 2023 | 71.72 | 72.26 | 68.49 | 69.96 | 742,457 | -1.93(-2.68%) |
Mar 09, 2023 | 74.66 | 75.32 | 71.61 | 71.89 | 642,107 | -2.79(-3.73%) |
Mar 08, 2023 | 74.52 | 75.31 | 73.55 | 74.68 | 655,165 | +0.28(+0.38%) |
Mar 07, 2023 | 74.57 | 76.15 | 74.03 | 74.39 | 535,923 | -0.68(-0.91%) |
Mar 06, 2023 | 80.88 | 82.02 | 74.68 | 75.07 | 833,551 | -5.52(-6.85%) |
Mar 03, 2023 | 80.25 | 80.85 | 78.93 | 80.59 | 477,508 | +0.96(+1.21%) |
Mar 02, 2023 | 76.77 | 79.77 | 75.81 | 79.63 | 433,907 | +1.58(+2.02%) |
Mar 01, 2023 | 77.70 | 79.04 | 77.48 | 78.05 | 609,319 | +0.07(+0.08%) |
Feb 28, 2023 | 78.15 | 79.34 | 77.63 | 77.98 | 641,207 | -0.21(-0.27%) |
Feb 27, 2023 | 79.20 | 79.56 | 77.71 | 78.19 | 347,997 | -0.12(-0.16%) |
Feb 24, 2023 | 77.74 | 79.06 | 76.34 | 78.32 | 588,704 | -0.10(-0.13%) |
Feb 23, 2023 | 77.90 | 78.68 | 76.42 | 78.42 | 597,216 | +0.75(+0.96%) |
Feb 22, 2023 | 77.34 | 78.62 | 76.87 | 77.67 | 501,718 | +0.99(+1.30%) |
Feb 21, 2023 | 79.48 | 80.61 | 76.50 | 76.68 | 681,241 | -3.93(-4.87%) |
Feb 17, 2023 | 81.21 | 81.65 | 78.72 | 80.61 | 848,597 | -1.15(-1.41%) |
Feb 16, 2023 | 78.82 | 83.09 | 77.95 | 81.76 | 1,663,669 | +4.43(+5.72%) |
Feb 15, 2023 | 74.15 | 77.45 | 73.25 | 77.34 | 729,321 | +3.12(+4.21%) |
Feb 14, 2023 | 73.43 | 74.54 | 71.84 | 74.21 | 572,419 | +0.00(+0.00%) |
Feb 13, 2023 | 72.10 | 74.27 | 71.21 | 74.21 | 760,733 | +2.29(+3.18%) |
Feb 10, 2023 | 73.12 | 73.42 | 71.21 | 71.92 | 907,098 | -1.74(-2.37%) |
Feb 09, 2023 | 75.00 | 76.38 | 73.33 | 73.67 | 897,025 | -0.88(-1.18%) |
Feb 08, 2023 | 75.09 | 75.46 | 73.92 | 74.55 | 704,672 | -1.23(-1.62%) |
Feb 07, 2023 | 75.21 | 76.39 | 74.02 | 75.78 | 780,581 | -0.22(-0.28%) |
Feb 06, 2023 | 76.13 | 76.80 | 74.93 | 75.99 | 831,566 | -1.15(-1.50%) |
Feb 03, 2023 | 76.34 | 78.64 | 75.05 | 77.15 | 1,246,482 | -1.55(-1.97%) |
Feb 02, 2023 | 77.06 | 79.71 | 75.79 | 78.69 | 2,210,372 | +3.19(+4.22%) |
Feb 01, 2023 | 67.44 | 75.66 | 66.38 | 75.51 | 1,970,056 | +7.81(+11.54%) |
Jan 31, 2023 | 63.25 | 67.99 | 63.23 | 67.70 | 1,809,532 | +5.83(+9.43%) |
Jan 30, 2023 | 61.24 | 63.33 | 60.92 | 61.86 | 933,678 | -0.53(-0.84%) |
Jan 27, 2023 | 56.66 | 62.85 | 56.55 | 62.39 | 1,079,457 | +5.58(+9.82%) |
Jan 26, 2023 | 59.37 | 59.97 | 56.69 | 56.81 | 830,645 | -2.34(-3.96%) |
Jan 25, 2023 | 57.40 | 59.72 | 57.04 | 59.15 | 617,557 | +0.69(+1.19%) |
Jan 24, 2023 | 64.04 | 67.40 | 58.16 | 58.46 | 815,245 | -1.70(-2.82%) |
Jan 23, 2023 | 59.00 | 60.49 | 58.55 | 60.16 | 1,244,547 | +1.70(+2.90%) |
Jan 20, 2023 | 54.26 | 58.50 | 53.60 | 58.46 | 806,710 | +4.26(+7.85%) |
Jan 19, 2023 | 55.98 | 56.22 | 53.45 | 54.20 | 987,299 | -2.64(-4.64%) |
Jan 18, 2023 | 58.96 | 59.06 | 56.73 | 56.84 | 732,999 | -1.46(-2.51%) |
Jan 17, 2023 | 56.49 | 58.42 | 56.06 | 58.30 | 856,115 | +1.98(+3.51%) |
Jan 13, 2023 | 54.30 | 56.33 | 54.14 | 56.32 | 638,887 | +1.20(+2.18%) |
Jan 12, 2023 | 56.51 | 56.73 | 54.30 | 55.12 | 829,051 | -0.98(-1.75%) |
Jan 11, 2023 | 57.04 | 57.55 | 55.64 | 56.10 | 956,312 | +0.09(+0.17%) |
Jan 10, 2023 | 54.47 | 56.06 | 54.14 | 56.01 | 643,478 | +1.72(+3.16%) |
Jan 09, 2023 | 52.87 | 55.45 | 52.03 | 54.29 | 974,707 | +2.14(+4.10%) |
Jan 06, 2023 | 51.71 | 52.61 | 50.01 | 52.16 | 693,157 | +0.90(+1.76%) |
Jan 05, 2023 | 50.58 | 51.74 | 49.62 | 51.26 | 956,493 | +0.05(+0.09%) |
Jan 04, 2023 | 47.73 | 51.27 | 47.32 | 51.21 | 1,054,018 | +4.36(+9.31%) |