Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 65.92 | 67.84 | 64.82 | 67.84 | 51,466 | +2.61(+4.00%) |
Mar 30, 2023 | 66.14 | 66.53 | 64.70 | 65.23 | 33,878 | +0.14(+0.22%) |
Mar 29, 2023 | 66.74 | 66.74 | 63.65 | 65.09 | 67,748 | -0.53(-0.81%) |
Mar 28, 2023 | 65.50 | 67.32 | 64.14 | 65.62 | 62,036 | -0.15(-0.23%) |
Mar 27, 2023 | 67.16 | 68.77 | 65.52 | 65.77 | 59,707 | +0.02(+0.03%) |
Mar 24, 2023 | 64.66 | 66.43 | 62.60 | 65.75 | 51,874 | +0.42(+0.64%) |
Mar 23, 2023 | 65.88 | 68.05 | 64.57 | 65.33 | 62,694 | +0.51(+0.79%) |
Mar 22, 2023 | 64.83 | 67.30 | 63.45 | 64.82 | 56,445 | +0.07(+0.11%) |
Mar 21, 2023 | 63.05 | 66.14 | 62.28 | 64.75 | 101,201 | +3.35(+5.46%) |
Mar 20, 2023 | 64.10 | 65.67 | 61.24 | 61.40 | 106,834 | -1.94(-3.06%) |
Mar 17, 2023 | 64.17 | 65.29 | 62.60 | 63.34 | 121,999 | -1.22(-1.89%) |
Mar 16, 2023 | 62.47 | 65.70 | 61.01 | 64.56 | 71,036 | +1.76(+2.80%) |
Mar 15, 2023 | 63.21 | 67.12 | 62.14 | 62.80 | 130,396 | -1.86(-2.88%) |
Mar 14, 2023 | 65.65 | 66.88 | 63.80 | 64.66 | 74,955 | +1.08(+1.70%) |
Mar 13, 2023 | 63.21 | 65.30 | 62.61 | 63.58 | 81,225 | -1.45(-2.23%) |
Mar 10, 2023 | 68.17 | 68.17 | 63.21 | 65.03 | 107,429 | -3.31(-4.84%) |
Mar 09, 2023 | 70.94 | 71.45 | 68.21 | 68.34 | 61,810 | -2.54(-3.58%) |
Mar 08, 2023 | 67.44 | 70.98 | 66.91 | 70.88 | 65,738 | +4.04(+6.04%) |
Mar 07, 2023 | 66.48 | 67.67 | 65.54 | 66.84 | 66,872 | +0.46(+0.69%) |
Mar 06, 2023 | 70.63 | 71.10 | 65.80 | 66.38 | 122,296 | -3.92(-5.58%) |
Mar 03, 2023 | 68.35 | 71.08 | 67.21 | 70.30 | 66,298 | +2.40(+3.53%) |
Mar 02, 2023 | 66.20 | 68.33 | 65.28 | 67.90 | 91,445 | +1.11(+1.66%) |
Mar 01, 2023 | 68.30 | 70.56 | 65.71 | 66.79 | 89,469 | -1.32(-1.94%) |
Feb 28, 2023 | 66.90 | 70.90 | 66.10 | 68.11 | 144,547 | +0.28(+0.41%) |
Feb 27, 2023 | 64.88 | 68.32 | 64.88 | 67.83 | 87,577 | +3.70(+5.77%) |
Feb 24, 2023 | 64.90 | 66.57 | 63.10 | 64.13 | 57,241 | -2.49(-3.74%) |
Feb 23, 2023 | 63.81 | 67.17 | 62.07 | 66.62 | 39,823 | +3.52(+5.58%) |
Feb 22, 2023 | 62.64 | 63.91 | 61.72 | 63.10 | 75,161 | +0.88(+1.41%) |
Feb 21, 2023 | 61.53 | 62.96 | 60.06 | 62.22 | 89,454 | -1.03(-1.63%) |
Feb 17, 2023 | 66.71 | 67.35 | 62.01 | 63.25 | 87,066 | -3.75(-5.60%) |
Feb 16, 2023 | 67.09 | 69.01 | 66.57 | 67.00 | 49,785 | -1.77(-2.57%) |
Feb 15, 2023 | 67.08 | 69.52 | 66.47 | 68.77 | 26,631 | +1.01(+1.49%) |
Feb 14, 2023 | 67.36 | 68.59 | 66.00 | 67.76 | 59,979 | -0.28(-0.41%) |
Feb 13, 2023 | 66.25 | 68.04 | 65.18 | 68.04 | 114,871 | +2.27(+3.45%) |
Feb 10, 2023 | 66.00 | 66.31 | 64.01 | 65.77 | 79,940 | -0.76(-1.14%) |
Feb 09, 2023 | 67.90 | 68.92 | 65.80 | 66.53 | 66,340 | -0.36(-0.54%) |
Feb 08, 2023 | 73.33 | 74.25 | 66.44 | 66.89 | 118,418 | -7.18(-9.69%) |
Feb 07, 2023 | 71.15 | 74.50 | 70.34 | 74.07 | 102,339 | +2.59(+3.62%) |
Feb 06, 2023 | 70.72 | 73.25 | 70.05 | 71.48 | 102,143 | +0.01(+0.01%) |
Feb 03, 2023 | 65.93 | 72.23 | 65.19 | 71.47 | 180,577 | +3.79(+5.60%) |
Feb 02, 2023 | 61.72 | 67.77 | 61.45 | 67.68 | 235,424 | +7.12(+11.76%) |
Feb 01, 2023 | 58.29 | 61.24 | 56.77 | 60.56 | 79,416 | +2.68(+4.63%) |
Jan 31, 2023 | 54.27 | 58.50 | 54.27 | 57.88 | 93,889 | +3.97(+7.36%) |
Jan 30, 2023 | 55.35 | 55.83 | 53.84 | 53.91 | 59,586 | -2.10(-3.75%) |
Jan 27, 2023 | 56.45 | 57.15 | 55.74 | 56.01 | 51,617 | -0.49(-0.87%) |
Jan 26, 2023 | 54.99 | 57.00 | 54.99 | 56.50 | 101,369 | +2.21(+4.07%) |
Jan 25, 2023 | 53.00 | 54.95 | 52.52 | 54.29 | 71,070 | +0.18(+0.33%) |
Jan 24, 2023 | 55.46 | 56.29 | 53.88 | 54.11 | 84,944 | -0.82(-1.49%) |
Jan 23, 2023 | 51.70 | 58.00 | 51.70 | 54.93 | 162,403 | +3.51(+6.83%) |
Jan 20, 2023 | 49.46 | 51.63 | 48.18 | 51.42 | 52,739 | +2.13(+4.32%) |
Jan 19, 2023 | 48.32 | 49.49 | 46.37 | 49.29 | 81,357 | +0.32(+0.65%) |
Jan 18, 2023 | 50.86 | 52.31 | 47.86 | 48.97 | 71,490 | -1.54(-3.05%) |
Jan 17, 2023 | 51.28 | 51.66 | 50.17 | 50.51 | 56,142 | -0.58(-1.14%) |
Jan 13, 2023 | 48.13 | 51.26 | 46.77 | 51.09 | 89,322 | +2.08(+4.24%) |
Jan 12, 2023 | 48.72 | 49.52 | 46.91 | 49.01 | 133,358 | +0.50(+1.03%) |
Jan 11, 2023 | 46.37 | 48.67 | 45.77 | 48.51 | 95,966 | +2.71(+5.92%) |
Jan 10, 2023 | 43.95 | 45.90 | 43.40 | 45.80 | 62,254 | +1.57(+3.55%) |
Jan 09, 2023 | 45.31 | 45.85 | 43.35 | 44.23 | 63,166 | -0.55(-1.23%) |
Jan 06, 2023 | 45.40 | 45.64 | 43.82 | 44.78 | 73,190 | +0.08(+0.18%) |
Jan 05, 2023 | 44.83 | 45.40 | 44.23 | 44.70 | 63,605 | -0.96(-2.10%) |
Jan 04, 2023 | 44.02 | 45.75 | 43.95 | 45.66 | 44,384 | +2.75(+6.41%) |