Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 65.02 | 65.61 | 64.70 | 65.09 | 1,051,185 | -0.02(-0.03%) |
Mar 30, 2023 | 65.40 | 65.62 | 64.63 | 65.11 | 828,419 | -0.17(-0.26%) |
Mar 29, 2023 | 64.81 | 65.78 | 64.66 | 65.28 | 1,111,518 | -0.15(-0.23%) |
Mar 28, 2023 | 64.61 | 65.60 | 63.95 | 65.43 | 724,013 | +1.26(+1.96%) |
Mar 27, 2023 | 63.02 | 64.61 | 62.74 | 64.17 | 860,642 | -0.45(-0.70%) |
Mar 24, 2023 | 64.65 | 65.19 | 64.06 | 64.62 | 1,045,693 | +0.78(+1.22%) |
Mar 23, 2023 | 63.06 | 64.67 | 62.66 | 63.84 | 1,771,540 | +0.81(+1.29%) |
Mar 22, 2023 | 61.79 | 63.72 | 61.65 | 63.03 | 1,110,605 | +1.23(+1.99%) |
Mar 21, 2023 | 61.65 | 62.20 | 61.09 | 61.80 | 1,072,197 | -1.14(-1.81%) |
Mar 20, 2023 | 62.76 | 63.74 | 62.45 | 62.94 | 1,114,816 | +0.78(+1.25%) |
Mar 17, 2023 | 60.45 | 62.75 | 59.96 | 62.16 | 2,718,437 | +2.65(+4.45%) |
Mar 16, 2023 | 60.41 | 60.52 | 58.28 | 59.51 | 1,163,429 | -1.00(-1.65%) |
Mar 15, 2023 | 61.59 | 61.74 | 59.54 | 60.51 | 1,393,630 | +0.49(+0.82%) |
Mar 14, 2023 | 59.24 | 60.23 | 58.58 | 60.02 | 1,294,374 | +0.61(+1.03%) |
Mar 13, 2023 | 58.03 | 59.68 | 57.68 | 59.41 | 1,585,253 | +3.46(+6.18%) |
Mar 10, 2023 | 54.30 | 57.57 | 54.29 | 55.95 | 1,596,216 | +1.95(+3.61%) |
Mar 09, 2023 | 53.72 | 54.50 | 53.64 | 54.00 | 805,623 | +0.59(+1.10%) |
Mar 08, 2023 | 53.67 | 54.21 | 53.03 | 53.41 | 996,289 | -0.06(-0.11%) |
Mar 07, 2023 | 55.73 | 55.73 | 53.18 | 53.47 | 1,558,020 | -2.69(-4.79%) |
Mar 06, 2023 | 56.95 | 56.95 | 55.83 | 56.16 | 606,021 | -0.83(-1.46%) |
Mar 03, 2023 | 57.25 | 57.41 | 56.48 | 56.99 | 781,237 | +0.45(+0.80%) |
Mar 02, 2023 | 56.23 | 56.73 | 56.00 | 56.54 | 858,787 | -0.08(-0.14%) |
Mar 01, 2023 | 57.12 | 57.79 | 56.55 | 56.62 | 1,329,843 | -0.23(-0.40%) |
Feb 28, 2023 | 55.89 | 57.32 | 55.47 | 56.85 | 2,307,565 | +0.92(+1.64%) |
Feb 27, 2023 | 55.16 | 56.04 | 54.98 | 55.93 | 666,525 | +0.85(+1.54%) |
Feb 24, 2023 | 54.77 | 55.16 | 54.59 | 55.08 | 904,763 | -0.15(-0.27%) |
Feb 23, 2023 | 55.36 | 55.65 | 54.93 | 55.23 | 1,218,817 | -0.36(-0.65%) |
Feb 22, 2023 | 56.02 | 56.15 | 54.53 | 55.59 | 1,236,744 | -1.17(-2.06%) |
Feb 21, 2023 | 56.80 | 57.32 | 56.34 | 56.76 | 742,157 | -0.21(-0.37%) |
Feb 17, 2023 | 56.97 | 0 | -0.03(-0.05%) | |||
Feb 16, 2023 | 56.43 | 57.35 | 55.59 | 57.00 | 904,273 | +0.24(+0.42%) |
Feb 15, 2023 | 56.67 | 56.82 | 56.00 | 56.76 | 1,040,975 | -0.85(-1.48%) |
Feb 14, 2023 | 57.07 | 57.73 | 56.59 | 57.61 | 616,104 | +0.24(+0.42%) |
Feb 13, 2023 | 57.34 | 57.68 | 57.00 | 57.37 | 596,981 | -0.13(-0.23%) |
Feb 10, 2023 | 57.76 | 58.01 | 57.14 | 57.50 | 569,235 | -0.67(-1.15%) |
Feb 09, 2023 | 59.23 | 59.51 | 57.70 | 58.17 | 1,620,929 | -0.56(-0.95%) |
Feb 08, 2023 | 59.36 | 59.36 | 58.58 | 58.73 | 667,612 | -0.30(-0.51%) |
Feb 07, 2023 | 58.68 | 59.56 | 58.51 | 59.03 | 842,304 | +0.32(+0.55%) |
Feb 06, 2023 | 58.57 | 59.31 | 58.47 | 58.71 | 993,354 | -0.22(-0.37%) |
Feb 03, 2023 | 58.73 | 59.30 | 57.94 | 58.93 | 1,530,528 | -0.66(-1.11%) |
Feb 02, 2023 | 60.82 | 61.07 | 59.39 | 59.59 | 1,181,610 | -1.29(-2.12%) |
Feb 01, 2023 | 60.62 | 61.31 | 59.97 | 60.88 | 1,528,615 | +0.04(+0.07%) |
Jan 31, 2023 | 60.07 | 60.89 | 59.89 | 60.84 | 995,484 | +0.41(+0.68%) |
Jan 30, 2023 | 60.75 | 61.01 | 60.43 | 60.43 | 619,915 | -0.33(-0.54%) |
Jan 27, 2023 | 60.95 | 61.00 | 60.07 | 60.76 | 634,125 | -0.48(-0.78%) |
Jan 26, 2023 | 61.89 | 61.90 | 61.03 | 61.24 | 955,531 | -0.97(-1.56%) |
Jan 25, 2023 | 60.74 | 62.42 | 60.74 | 62.21 | 930,302 | +1.08(+1.77%) |
Jan 24, 2023 | 60.61 | 61.24 | 59.98 | 61.13 | 764,306 | +0.41(+0.68%) |
Jan 23, 2023 | 59.77 | 60.81 | 59.55 | 60.72 | 912,385 | +0.25(+0.41%) |
Jan 20, 2023 | 59.96 | 60.57 | 59.86 | 60.47 | 829,792 | -0.07(-0.12%) |
Jan 19, 2023 | 59.53 | 60.70 | 59.46 | 60.54 | 1,311,818 | +1.15(+1.94%) |
Jan 18, 2023 | 59.55 | 59.92 | 59.07 | 59.39 | 1,189,220 | +0.39(+0.66%) |
Jan 17, 2023 | 59.15 | 59.39 | 58.74 | 59.00 | 794,720 | -0.35(-0.59%) |
Jan 16, 2023 | 59.40 | 59.56 | 59.08 | 59.35 | 86,711 | -0.27(-0.45%) |
Jan 13, 2023 | 59.14 | 60.00 | 59.02 | 59.62 | 841,393 | +0.76(+1.29%) |
Jan 12, 2023 | 58.70 | 59.07 | 57.80 | 58.86 | 964,539 | +0.77(+1.33%) |
Jan 11, 2023 | 58.50 | 58.84 | 57.39 | 58.09 | 1,412,781 | -0.27(-0.46%) |
Jan 10, 2023 | 57.57 | 58.47 | 57.52 | 58.36 | 928,820 | +0.92(+1.60%) |
Jan 09, 2023 | 58.41 | 58.58 | 57.42 | 57.44 | 867,915 | -0.76(-1.31%) |
Jan 06, 2023 | 57.58 | 58.53 | 57.10 | 58.20 | 1,475,151 | +1.21(+2.12%) |
Jan 05, 2023 | 55.83 | 57.05 | 55.55 | 56.99 | 1,084,924 | +0.43(+0.76%) |
Jan 04, 2023 | 55.97 | 57.21 | 55.79 | 56.56 | 1,739,303 | +1.11(+2.00%) |