Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 56.49 | 57.65 | 56.28 | 57.55 | 456,554 | +1.46(+2.60%) |
Mar 30, 2023 | 57.23 | 57.35 | 55.97 | 56.09 | 177,463 | -0.69(-1.22%) |
Mar 29, 2023 | 57.20 | 57.29 | 55.91 | 56.78 | 242,389 | +0.38(+0.68%) |
Mar 28, 2023 | 56.12 | 56.93 | 55.88 | 56.40 | 272,868 | +0.26(+0.47%) |
Mar 27, 2023 | 55.98 | 56.38 | 55.26 | 56.14 | 180,649 | +0.86(+1.56%) |
Mar 24, 2023 | 54.02 | 55.40 | 53.97 | 55.27 | 266,560 | +0.56(+1.03%) |
Mar 23, 2023 | 55.76 | 56.57 | 54.46 | 54.71 | 273,578 | -0.61(-1.10%) |
Mar 22, 2023 | 57.24 | 57.30 | 55.20 | 55.32 | 448,995 | -1.75(-3.06%) |
Mar 21, 2023 | 57.86 | 58.26 | 56.36 | 57.07 | 313,762 | +0.61(+1.08%) |
Mar 20, 2023 | 56.49 | 57.96 | 56.35 | 56.46 | 240,798 | +0.86(+1.55%) |
Mar 17, 2023 | 56.53 | 57.01 | 55.36 | 55.59 | 805,260 | -1.51(-2.65%) |
Mar 16, 2023 | 55.37 | 58.18 | 54.93 | 57.10 | 282,297 | +1.07(+1.92%) |
Mar 15, 2023 | 55.80 | 56.26 | 54.96 | 56.03 | 431,491 | -1.36(-2.36%) |
Mar 14, 2023 | 58.72 | 59.00 | 56.50 | 57.39 | 353,220 | +0.19(+0.33%) |
Mar 13, 2023 | 57.84 | 58.35 | 56.86 | 57.19 | 313,415 | -1.94(-3.28%) |
Mar 10, 2023 | 61.14 | 61.29 | 58.72 | 59.13 | 221,612 | -1.96(-3.20%) |
Mar 09, 2023 | 61.03 | 62.05 | 60.88 | 61.09 | 302,158 | +0.12(+0.19%) |
Mar 08, 2023 | 60.92 | 61.02 | 60.00 | 60.97 | 351,770 | +0.31(+0.51%) |
Mar 07, 2023 | 62.10 | 62.25 | 60.25 | 60.66 | 339,643 | -1.65(-2.64%) |
Mar 06, 2023 | 63.82 | 64.09 | 61.02 | 62.31 | 417,210 | -1.60(-2.51%) |
Mar 03, 2023 | 63.11 | 64.25 | 62.84 | 63.91 | 260,970 | +1.13(+1.80%) |
Mar 02, 2023 | 62.55 | 63.17 | 62.04 | 62.78 | 204,813 | -0.30(-0.48%) |
Mar 01, 2023 | 62.59 | 63.65 | 62.46 | 63.08 | 342,639 | +0.20(+0.32%) |
Feb 28, 2023 | 64.36 | 64.41 | 62.87 | 62.88 | 715,344 | -1.77(-2.73%) |
Feb 27, 2023 | 65.72 | 65.84 | 64.63 | 64.65 | 197,641 | -0.10(-0.15%) |
Feb 24, 2023 | 64.21 | 64.96 | 63.99 | 64.75 | 399,956 | -0.35(-0.55%) |
Feb 23, 2023 | 65.17 | 65.97 | 64.06 | 65.10 | 454,837 | -1.02(-1.54%) |
Feb 22, 2023 | 62.62 | 67.15 | 62.62 | 66.12 | 568,391 | +3.85(+6.18%) |
Feb 21, 2023 | 66.00 | 66.37 | 62.21 | 62.27 | 534,237 | -5.59(-8.23%) |
Feb 17, 2023 | 69.07 | 69.07 | 67.08 | 67.86 | 267,884 | -1.22(-1.76%) |
Feb 16, 2023 | 68.44 | 69.63 | 67.91 | 69.07 | 229,844 | -0.67(-0.96%) |
Feb 15, 2023 | 68.63 | 70.11 | 67.80 | 69.75 | 210,816 | +0.64(+0.92%) |
Feb 14, 2023 | 69.37 | 69.73 | 67.97 | 69.11 | 299,480 | -0.81(-1.16%) |
Feb 13, 2023 | 69.01 | 70.10 | 68.48 | 69.92 | 143,375 | +1.20(+1.74%) |
Feb 10, 2023 | 68.21 | 68.76 | 67.63 | 68.72 | 233,941 | +0.22(+0.32%) |
Feb 09, 2023 | 70.24 | 70.70 | 68.48 | 68.50 | 225,552 | -0.97(-1.40%) |
Feb 08, 2023 | 70.46 | 70.56 | 69.09 | 69.47 | 165,824 | -1.23(-1.75%) |
Feb 07, 2023 | 69.39 | 70.72 | 68.77 | 70.71 | 197,822 | +0.95(+1.37%) |
Feb 06, 2023 | 70.57 | 70.85 | 68.96 | 69.76 | 187,365 | -1.44(-2.03%) |
Feb 03, 2023 | 70.82 | 72.32 | 70.82 | 71.20 | 246,973 | -0.56(-0.78%) |
Feb 02, 2023 | 70.33 | 72.53 | 70.33 | 71.76 | 268,275 | +1.95(+2.80%) |
Feb 01, 2023 | 67.80 | 70.72 | 67.43 | 69.81 | 254,181 | +1.73(+2.55%) |
Jan 31, 2023 | 66.13 | 68.10 | 66.13 | 68.08 | 243,097 | +2.44(+3.72%) |
Jan 30, 2023 | 66.21 | 67.09 | 65.63 | 65.63 | 157,877 | -1.23(-1.85%) |
Jan 27, 2023 | 66.70 | 67.56 | 66.63 | 66.87 | 161,397 | +0.21(+0.31%) |
Jan 26, 2023 | 66.54 | 67.36 | 65.22 | 66.66 | 226,250 | +0.68(+1.03%) |
Jan 25, 2023 | 64.38 | 66.07 | 63.48 | 65.98 | 173,168 | +1.38(+2.14%) |
Jan 24, 2023 | 64.15 | 65.29 | 63.53 | 64.60 | 229,866 | +0.60(+0.94%) |
Jan 23, 2023 | 63.09 | 65.23 | 62.98 | 64.00 | 226,476 | +1.22(+1.94%) |
Jan 20, 2023 | 62.26 | 62.82 | 61.07 | 62.78 | 370,661 | +1.13(+1.83%) |
Jan 19, 2023 | 62.47 | 62.47 | 61.00 | 61.66 | 195,741 | -1.13(-1.79%) |
Jan 18, 2023 | 63.19 | 64.90 | 62.28 | 62.78 | 224,024 | -0.33(-0.52%) |
Jan 17, 2023 | 64.17 | 64.36 | 63.09 | 63.11 | 140,061 | -1.08(-1.68%) |
Jan 13, 2023 | 63.92 | 64.67 | 63.92 | 64.19 | 195,580 | -0.41(-0.63%) |
Jan 12, 2023 | 64.47 | 64.70 | 63.30 | 64.60 | 191,272 | +0.69(+1.08%) |
Jan 11, 2023 | 61.99 | 63.93 | 61.99 | 63.91 | 218,516 | +2.03(+3.29%) |
Jan 10, 2023 | 60.82 | 62.07 | 60.17 | 61.87 | 250,342 | +1.02(+1.67%) |
Jan 09, 2023 | 62.45 | 62.87 | 60.32 | 60.86 | 390,528 | -1.24(-2.00%) |
Jan 06, 2023 | 61.90 | 62.66 | 61.11 | 62.10 | 231,435 | +0.99(+1.62%) |
Jan 05, 2023 | 62.57 | 62.57 | 60.66 | 61.11 | 349,852 | -2.20(-3.47%) |
Jan 04, 2023 | 64.41 | 65.11 | 62.79 | 63.31 | 276,042 | -0.36(-0.57%) |