Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 60.08 | 61.63 | 59.95 | 61.45 | 16,951 | +3.05(+5.22%) |
Mar 30, 2023 | 59.35 | 59.61 | 58.40 | 58.40 | 3,614 | +0.40(+0.69%) |
Mar 29, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 31,061 | +2.22(+3.97%) |
Mar 24, 2023 | 55.79 | 176 | -1.82(-3.16%) | |||
Mar 23, 2023 | 58.40 | 58.40 | 57.61 | 57.61 | 1,247 | -2.19(-3.66%) |
Mar 22, 2023 | 59.11 | 59.80 | 58.81 | 59.80 | 2,025 | -0.90(-1.49%) |
Mar 21, 2023 | 60.70 | 60.70 | 60.70 | 60.70 | 640 | +4.83(+8.65%) |
Mar 17, 2023 | 55.87 | 360 | -1.99(-3.44%) | |||
Mar 16, 2023 | 56.56 | 58.45 | 56.53 | 57.86 | 28,709 | -0.34(-0.59%) |
Mar 15, 2023 | 58.52 | 58.52 | 56.91 | 58.20 | 8,441 | -3.70(-5.97%) |
Mar 14, 2023 | 62.01 | 62.01 | 61.71 | 61.89 | 1,019 | +1.14(+1.87%) |
Mar 13, 2023 | 62.48 | 62.48 | 60.76 | 60.76 | 2,077 | -3.49(-5.43%) |
Mar 10, 2023 | 63.07 | 64.25 | 63.07 | 64.25 | 62,837 | -0.95(-1.46%) |
Mar 09, 2023 | 65.20 | 65.20 | 65.20 | 65.20 | 1,897 | -2.33(-3.45%) |
Mar 08, 2023 | 68.56 | 68.56 | 67.53 | 67.53 | 3,703 | -2.91(-4.13%) |
Mar 07, 2023 | 72.27 | 72.45 | 70.44 | 70.44 | 123,239 | -3.45(-4.67%) |
Mar 06, 2023 | 73.80 | 73.89 | 73.80 | 73.89 | 1,427 | +0.28(+0.39%) |
Mar 03, 2023 | 73.61 | 73.61 | 73.61 | 73.61 | 1,310 | +4.56(+6.60%) |
Mar 02, 2023 | 68.87 | 69.05 | 68.87 | 69.05 | 850 | +0.60(+0.88%) |
Mar 01, 2023 | 70.45 | 71.04 | 68.45 | 68.45 | 2,560 | -2.28(-3.22%) |
Feb 28, 2023 | 72.35 | 72.42 | 70.72 | 70.72 | 67,003 | -1.63(-2.25%) |
Feb 27, 2023 | 72.92 | 73.81 | 72.35 | 72.35 | 137,927 | +0.47(+0.65%) |
Feb 24, 2023 | 69.97 | 71.88 | 69.97 | 71.88 | 3,231 | +1.18(+1.66%) |
Feb 23, 2023 | 71.19 | 71.23 | 70.70 | 70.70 | 1,203 | -0.44(-0.62%) |
Feb 22, 2023 | 71.04 | 71.15 | 71.04 | 71.15 | 77,674 | -0.20(-0.27%) |
Feb 21, 2023 | 73.26 | 73.26 | 71.34 | 71.34 | 14,911 | -5.08(-6.64%) |
Feb 17, 2023 | 77.43 | 77.43 | 75.23 | 76.42 | 115,062 | -2.25(-2.87%) |
Feb 16, 2023 | 74.71 | 78.71 | 74.07 | 78.67 | 3,827 | +3.20(+4.25%) |
Feb 15, 2023 | 86.24 | 86.24 | 71.62 | 75.47 | 102,234 | -14.18(-15.82%) |
Feb 14, 2023 | 89.07 | 90.02 | 89.07 | 89.65 | 1,650 | -1.62(-1.78%) |
Feb 13, 2023 | 91.27 | 91.27 | 91.27 | 91.27 | 316 | +2.44(+2.74%) |
Feb 10, 2023 | 89.83 | 89.83 | 88.84 | 88.84 | 1,435 | -3.68(-3.98%) |
Feb 09, 2023 | 93.05 | 94.88 | 92.41 | 92.52 | 6,775 | -1.32(-1.41%) |
Feb 08, 2023 | 93.99 | 94.88 | 93.80 | 93.83 | 9,187 | -0.90(-0.95%) |
Feb 07, 2023 | 95.96 | 96.09 | 94.74 | 94.74 | 115,324 | -2.51(-2.58%) |
Feb 06, 2023 | 97.25 | 97.25 | 97.25 | 97.25 | 568 | -0.47(-0.48%) |
Feb 03, 2023 | 98.79 | 98.79 | 97.72 | 97.72 | 73,744 | +3.45(+3.66%) |
Feb 02, 2023 | 94.56 | 94.56 | 94.27 | 94.27 | 859 | +3.10(+3.40%) |
Feb 01, 2023 | 89.61 | 91.47 | 89.25 | 91.17 | 3,436 | +2.51(+2.84%) |
Jan 31, 2023 | 87.26 | 88.75 | 86.77 | 88.65 | 6,759 | +0.92(+1.05%) |
Jan 30, 2023 | 89.71 | 89.71 | 87.08 | 87.73 | 5,840 | -3.44(-3.77%) |
Jan 27, 2023 | 90.88 | 91.17 | 90.88 | 91.17 | 356 | -0.21(-0.23%) |
Jan 24, 2023 | 91.38 | 420 | -0.12(-0.13%) | |||
Jan 23, 2023 | 91.49 | 91.49 | 91.49 | 91.49 | 351 | +0.42(+0.46%) |
Jan 20, 2023 | 90.09 | 91.57 | 90.09 | 91.08 | 1,928 | +4.28(+4.94%) |
Jan 19, 2023 | 86.89 | 86.89 | 86.79 | 86.79 | 104,997 | -2.14(-2.40%) |
Jan 18, 2023 | 88.69 | 88.93 | 88.69 | 88.93 | 31,696 | +2.02(+2.33%) |
Jan 17, 2023 | 86.98 | 86.98 | 86.91 | 86.91 | 742 | +0.13(+0.16%) |
Jan 13, 2023 | 86.77 | 86.77 | 86.77 | 86.77 | 391 | +2.97(+3.54%) |
Jan 12, 2023 | 83.81 | 83.81 | 83.81 | 83.81 | 1,463 | -0.09(-0.10%) |
Jan 11, 2023 | 87.25 | 87.25 | 79.95 | 83.89 | 5,795 | -5.21(-5.85%) |
Jan 10, 2023 | 86.01 | 89.11 | 86.01 | 89.11 | 27,393 | +0.68(+0.77%) |
Jan 09, 2023 | 90.45 | 90.45 | 88.42 | 88.42 | 1,015 | +1.72(+1.99%) |
Jan 06, 2023 | 86.80 | 86.80 | 86.70 | 86.70 | 26,611 | +0.45(+0.53%) |
Jan 05, 2023 | 86.70 | 86.70 | 86.24 | 86.24 | 748 | -0.88(-1.01%) |