Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 65.29 | 66.11 | 65.28 | 65.80 | 193,144 | +1.21(+1.88%) |
Mar 30, 2023 | 65.00 | 65.50 | 64.51 | 64.59 | 158,180 | +0.42(+0.66%) |
Mar 29, 2023 | 64.86 | 64.86 | 63.55 | 64.17 | 246,555 | +0.05(+0.08%) |
Mar 28, 2023 | 64.16 | 64.86 | 63.53 | 64.12 | 121,822 | -0.36(-0.57%) |
Mar 27, 2023 | 64.02 | 65.01 | 62.72 | 64.48 | 281,051 | +1.28(+2.03%) |
Mar 24, 2023 | 60.48 | 63.20 | 60.06 | 63.20 | 306,127 | +3.39(+5.67%) |
Mar 23, 2023 | 60.74 | 61.51 | 59.32 | 59.81 | 158,993 | -0.81(-1.33%) |
Mar 22, 2023 | 61.98 | 62.98 | 60.54 | 60.62 | 180,398 | -1.44(-2.32%) |
Mar 21, 2023 | 61.48 | 62.27 | 61.48 | 62.06 | 344,761 | +1.72(+2.86%) |
Mar 20, 2023 | 60.44 | 61.95 | 60.17 | 60.34 | 158,811 | +0.54(+0.91%) |
Mar 17, 2023 | 62.12 | 62.12 | 59.55 | 59.79 | 402,983 | -2.56(-4.11%) |
Mar 16, 2023 | 61.10 | 63.14 | 60.39 | 62.36 | 228,561 | +0.50(+0.81%) |
Mar 15, 2023 | 62.06 | 62.73 | 60.83 | 61.85 | 274,858 | -1.81(-2.85%) |
Mar 14, 2023 | 63.16 | 63.74 | 62.90 | 63.67 | 233,918 | +2.02(+3.28%) |
Mar 13, 2023 | 62.29 | 63.32 | 61.28 | 61.65 | 247,642 | -1.59(-2.51%) |
Mar 10, 2023 | 65.30 | 65.30 | 62.99 | 63.23 | 293,915 | -2.35(-3.59%) |
Mar 09, 2023 | 66.80 | 66.87 | 65.47 | 65.59 | 197,478 | -1.23(-1.84%) |
Mar 08, 2023 | 66.30 | 66.91 | 65.99 | 66.82 | 168,111 | +0.74(+1.12%) |
Mar 07, 2023 | 66.13 | 66.39 | 65.47 | 66.08 | 162,561 | +0.03(+0.04%) |
Mar 06, 2023 | 66.78 | 67.30 | 65.37 | 66.05 | 157,302 | -0.84(-1.25%) |
Mar 03, 2023 | 65.81 | 66.95 | 65.41 | 66.89 | 169,675 | +0.99(+1.51%) |
Mar 02, 2023 | 64.22 | 65.89 | 64.22 | 65.89 | 131,612 | +1.29(+2.00%) |
Mar 01, 2023 | 64.13 | 65.16 | 63.42 | 64.60 | 180,945 | +0.33(+0.51%) |
Feb 28, 2023 | 65.10 | 66.04 | 64.13 | 64.28 | 181,443 | -0.99(-1.51%) |
Feb 27, 2023 | 65.44 | 66.28 | 64.68 | 65.26 | 176,890 | +0.55(+0.85%) |
Feb 24, 2023 | 63.70 | 64.73 | 63.34 | 64.71 | 146,247 | -0.26(-0.39%) |
Feb 23, 2023 | 68.81 | 68.81 | 63.46 | 64.97 | 388,100 | -3.57(-5.20%) |
Feb 22, 2023 | 63.07 | 69.01 | 63.07 | 68.53 | 384,959 | +7.65(+12.57%) |
Feb 21, 2023 | 62.19 | 62.89 | 60.84 | 60.88 | 181,315 | -2.13(-3.38%) |
Feb 17, 2023 | 62.63 | 63.26 | 62.31 | 63.01 | 199,092 | +0.48(+0.77%) |
Feb 16, 2023 | 61.78 | 62.73 | 61.55 | 62.52 | 162,378 | -0.22(-0.35%) |
Feb 15, 2023 | 61.87 | 63.17 | 61.87 | 62.74 | 219,661 | +0.32(+0.50%) |
Feb 14, 2023 | 62.14 | 63.03 | 61.76 | 62.42 | 148,062 | -0.28(-0.44%) |
Feb 13, 2023 | 61.77 | 62.76 | 61.55 | 62.70 | 70,920 | +0.90(+1.45%) |
Feb 10, 2023 | 61.77 | 61.93 | 60.90 | 61.80 | 117,283 | -0.18(-0.29%) |
Feb 09, 2023 | 62.27 | 62.95 | 61.93 | 61.98 | 116,136 | +0.14(+0.22%) |
Feb 08, 2023 | 63.11 | 63.40 | 61.51 | 61.84 | 165,445 | -1.86(-2.92%) |
Feb 07, 2023 | 63.07 | 63.88 | 62.23 | 63.71 | 135,333 | +0.18(+0.28%) |
Feb 06, 2023 | 63.82 | 64.39 | 63.21 | 63.53 | 134,722 | -0.51(-0.80%) |
Feb 03, 2023 | 64.28 | 65.33 | 64.02 | 64.04 | 191,328 | -0.52(-0.81%) |
Feb 02, 2023 | 64.65 | 65.59 | 64.33 | 64.56 | 218,342 | -0.02(-0.03%) |
Feb 01, 2023 | 64.02 | 65.14 | 63.01 | 64.58 | 242,007 | +0.16(+0.24%) |
Jan 31, 2023 | 62.58 | 64.60 | 62.58 | 64.42 | 251,900 | +2.09(+3.36%) |
Jan 30, 2023 | 61.77 | 62.39 | 61.57 | 62.33 | 121,378 | -0.03(-0.05%) |
Jan 27, 2023 | 62.32 | 63.11 | 62.24 | 62.36 | 145,652 | -0.36(-0.58%) |
Jan 26, 2023 | 62.46 | 62.77 | 61.72 | 62.73 | 109,421 | +0.63(+1.01%) |
Jan 25, 2023 | 60.94 | 62.22 | 60.64 | 62.10 | 102,604 | +0.80(+1.30%) |
Jan 24, 2023 | 61.49 | 61.72 | 60.87 | 61.30 | 143,191 | -0.16(-0.26%) |
Jan 23, 2023 | 61.91 | 62.03 | 60.87 | 61.46 | 164,750 | -0.47(-0.76%) |
Jan 20, 2023 | 60.63 | 61.98 | 60.19 | 61.93 | 211,623 | +1.42(+2.35%) |
Jan 19, 2023 | 60.37 | 60.88 | 60.12 | 60.51 | 105,556 | -0.08(-0.13%) |
Jan 18, 2023 | 62.84 | 62.87 | 60.58 | 60.59 | 368,822 | -2.19(-3.49%) |
Jan 17, 2023 | 61.66 | 63.08 | 61.47 | 62.77 | 409,766 | +1.28(+2.08%) |
Jan 13, 2023 | 60.59 | 61.60 | 60.59 | 61.50 | 180,971 | +0.55(+0.90%) |
Jan 12, 2023 | 59.17 | 61.39 | 58.88 | 60.95 | 230,520 | +2.10(+3.57%) |
Jan 11, 2023 | 58.37 | 58.90 | 58.01 | 58.85 | 146,908 | +0.60(+1.03%) |
Jan 10, 2023 | 57.93 | 58.54 | 57.90 | 58.25 | 165,799 | +0.30(+0.53%) |
Jan 09, 2023 | 57.18 | 58.28 | 56.34 | 57.94 | 329,982 | +1.04(+1.83%) |
Jan 06, 2023 | 55.73 | 57.01 | 55.58 | 56.90 | 146,230 | +1.76(+3.19%) |
Jan 05, 2023 | 54.01 | 55.30 | 53.42 | 55.14 | 178,386 | +0.82(+1.50%) |
Jan 04, 2023 | 54.18 | 54.57 | 53.62 | 54.33 | 190,479 | +0.69(+1.28%) |