Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 72.97 | 76.24 | 72.71 | 75.29 | 650,987 | +2.85(+3.93%) |
Mar 30, 2023 | 72.19 | 73.17 | 71.51 | 72.44 | 415,179 | +0.78(+1.09%) |
Mar 29, 2023 | 71.11 | 72.23 | 70.54 | 71.66 | 330,835 | +1.01(+1.43%) |
Mar 28, 2023 | 69.81 | 71.34 | 69.30 | 70.65 | 404,375 | +0.92(+1.32%) |
Mar 27, 2023 | 69.28 | 70.46 | 68.57 | 69.73 | 529,783 | +0.60(+0.87%) |
Mar 24, 2023 | 70.04 | 70.29 | 68.63 | 69.13 | 311,757 | -0.90(-1.29%) |
Mar 23, 2023 | 69.50 | 70.94 | 69.14 | 70.03 | 880,611 | +1.34(+1.95%) |
Mar 22, 2023 | 70.97 | 71.27 | 68.65 | 68.69 | 1,340,085 | -2.33(-3.28%) |
Mar 21, 2023 | 71.05 | 71.66 | 70.45 | 71.02 | 553,340 | +0.66(+0.94%) |
Mar 20, 2023 | 70.14 | 70.45 | 69.00 | 70.36 | 501,241 | +0.22(+0.31%) |
Mar 17, 2023 | 72.02 | 72.32 | 70.00 | 70.14 | 858,218 | -2.27(-3.13%) |
Mar 16, 2023 | 70.94 | 72.54 | 70.40 | 72.41 | 602,710 | +1.70(+2.40%) |
Mar 15, 2023 | 70.51 | 71.13 | 69.00 | 70.71 | 481,689 | -0.74(-1.04%) |
Mar 14, 2023 | 71.65 | 71.65 | 67.84 | 71.45 | 805,636 | +0.86(+1.22%) |
Mar 13, 2023 | 70.19 | 72.39 | 69.21 | 70.59 | 658,732 | -0.48(-0.68%) |
Mar 10, 2023 | 72.38 | 73.00 | 70.40 | 71.07 | 553,530 | -1.55(-2.13%) |
Mar 09, 2023 | 74.99 | 75.80 | 72.57 | 72.62 | 387,408 | -2.48(-3.30%) |
Mar 08, 2023 | 73.72 | 75.25 | 73.69 | 75.10 | 544,630 | +1.41(+1.91%) |
Mar 07, 2023 | 74.61 | 75.15 | 73.51 | 73.69 | 284,004 | -0.85(-1.14%) |
Mar 06, 2023 | 75.69 | 76.26 | 74.25 | 74.54 | 513,776 | -0.76(-1.01%) |
Mar 03, 2023 | 75.00 | 75.99 | 74.50 | 75.30 | 401,633 | +0.40(+0.53%) |
Mar 02, 2023 | 73.45 | 75.00 | 72.71 | 74.90 | 416,507 | +0.53(+0.71%) |
Mar 01, 2023 | 73.45 | 74.78 | 72.64 | 74.37 | 842,977 | +1.40(+1.92%) |
Feb 28, 2023 | 73.05 | 74.29 | 72.74 | 72.97 | 386,902 | -0.33(-0.45%) |
Feb 27, 2023 | 72.69 | 73.70 | 72.47 | 73.30 | 409,033 | +0.90(+1.24%) |
Feb 24, 2023 | 72.75 | 73.09 | 71.27 | 72.40 | 308,328 | -1.26(-1.71%) |
Feb 23, 2023 | 73.61 | 74.50 | 73.15 | 73.66 | 528,938 | +0.12(+0.16%) |
Feb 22, 2023 | 74.00 | 74.88 | 73.34 | 73.54 | 335,258 | -0.09(-0.12%) |
Feb 21, 2023 | 73.87 | 74.67 | 73.02 | 73.63 | 599,758 | -1.86(-2.46%) |
Feb 17, 2023 | 75.07 | 75.52 | 74.04 | 75.49 | 571,593 | +0.14(+0.19%) |
Feb 16, 2023 | 76.04 | 77.33 | 75.23 | 75.35 | 780,874 | -2.43(-3.12%) |
Feb 15, 2023 | 77.11 | 78.74 | 76.62 | 77.78 | 726,098 | +0.45(+0.58%) |
Feb 14, 2023 | 77.00 | 78.40 | 76.35 | 77.33 | 1,401,116 | +0.21(+0.27%) |
Feb 13, 2023 | 76.08 | 77.18 | 75.11 | 77.12 | 590,206 | +1.66(+2.20%) |
Feb 10, 2023 | 75.74 | 76.21 | 73.65 | 75.46 | 954,032 | -0.76(-1.00%) |
Feb 09, 2023 | 78.01 | 78.79 | 75.90 | 76.22 | 1,086,505 | -0.28(-0.37%) |
Feb 08, 2023 | 77.50 | 80.88 | 75.31 | 76.50 | 3,867,031 | +11.92(+18.46%) |
Feb 07, 2023 | 63.56 | 64.84 | 62.39 | 64.58 | 698,226 | +0.94(+1.48%) |
Feb 06, 2023 | 64.17 | 65.00 | 62.81 | 63.64 | 455,001 | -1.03(-1.59%) |
Feb 03, 2023 | 63.58 | 66.13 | 63.58 | 64.67 | 573,683 | -1.45(-2.19%) |
Feb 02, 2023 | 66.54 | 67.60 | 65.51 | 66.12 | 343,845 | +1.58(+2.45%) |
Feb 01, 2023 | 61.42 | 64.55 | 61.15 | 64.54 | 694,412 | +3.49(+5.72%) |
Jan 31, 2023 | 60.89 | 62.34 | 60.78 | 61.05 | 463,838 | +0.54(+0.89%) |
Jan 30, 2023 | 60.98 | 61.77 | 60.06 | 60.51 | 305,803 | -0.86(-1.40%) |
Jan 27, 2023 | 59.75 | 61.53 | 59.54 | 61.37 | 271,906 | +1.59(+2.66%) |
Jan 26, 2023 | 58.46 | 59.85 | 58.16 | 59.78 | 299,272 | +1.85(+3.19%) |
Jan 25, 2023 | 57.07 | 58.08 | 55.87 | 57.93 | 335,073 | -0.45(-0.77%) |
Jan 24, 2023 | 58.16 | 59.98 | 58.16 | 58.38 | 323,210 | -0.77(-1.30%) |
Jan 23, 2023 | 58.06 | 59.16 | 57.39 | 59.15 | 1,568,532 | +1.23(+2.12%) |
Jan 20, 2023 | 56.93 | 59.24 | 56.93 | 57.92 | 537,140 | +1.22(+2.15%) |
Jan 19, 2023 | 57.49 | 58.15 | 56.63 | 56.70 | 241,438 | -1.37(-2.36%) |
Jan 18, 2023 | 59.84 | 60.92 | 58.00 | 58.07 | 229,955 | -0.99(-1.68%) |
Jan 17, 2023 | 57.56 | 59.51 | 57.37 | 59.06 | 447,399 | +1.23(+2.13%) |
Jan 13, 2023 | 57.75 | 59.21 | 57.67 | 57.83 | 480,055 | -0.63(-1.08%) |
Jan 12, 2023 | 57.39 | 58.46 | 55.93 | 58.46 | 214,254 | +1.45(+2.54%) |
Jan 11, 2023 | 55.36 | 57.18 | 55.21 | 57.01 | 291,359 | +1.97(+3.58%) |
Jan 10, 2023 | 54.83 | 55.27 | 53.66 | 55.04 | 246,657 | -0.62(-1.11%) |
Jan 09, 2023 | 54.24 | 56.79 | 54.21 | 55.66 | 458,088 | +1.05(+1.92%) |
Jan 06, 2023 | 55.33 | 55.75 | 53.42 | 54.61 | 233,212 | -0.16(-0.29%) |
Jan 05, 2023 | 56.42 | 56.42 | 54.05 | 54.77 | 468,649 | -2.48(-4.33%) |
Jan 04, 2023 | 56.84 | 57.60 | 55.56 | 57.25 | 360,323 | +1.10(+1.96%) |