Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 62.85 | 64.11 | 62.74 | 63.95 | 413,306 | +1.54(+2.47%) |
Mar 30, 2023 | 62.64 | 63.61 | 62.22 | 62.41 | 338,326 | +0.71(+1.15%) |
Mar 29, 2023 | 62.62 | 62.62 | 60.78 | 61.70 | 369,520 | -0.07(-0.11%) |
Mar 28, 2023 | 63.09 | 63.09 | 61.72 | 61.77 | 321,708 | -1.74(-2.74%) |
Mar 27, 2023 | 64.49 | 64.70 | 62.44 | 63.51 | 369,065 | -0.11(-0.17%) |
Mar 24, 2023 | 62.77 | 63.64 | 62.31 | 63.62 | 234,871 | +0.14(+0.22%) |
Mar 23, 2023 | 63.93 | 65.18 | 62.77 | 63.48 | 370,835 | +1.00(+1.60%) |
Mar 22, 2023 | 65.36 | 65.86 | 62.46 | 62.48 | 666,559 | -2.73(-4.19%) |
Mar 21, 2023 | 63.07 | 65.75 | 62.98 | 65.21 | 929,434 | +3.14(+5.06%) |
Mar 20, 2023 | 57.96 | 62.33 | 57.96 | 62.07 | 959,989 | +2.11(+3.52%) |
Mar 17, 2023 | 61.97 | 62.62 | 58.88 | 59.96 | 1,102,049 | -2.02(-3.26%) |
Mar 16, 2023 | 60.60 | 62.90 | 60.27 | 61.98 | 786,639 | +0.74(+1.21%) |
Mar 15, 2023 | 60.14 | 61.44 | 59.69 | 61.24 | 846,208 | -1.03(-1.65%) |
Mar 14, 2023 | 61.35 | 63.47 | 60.11 | 62.27 | 1,017,753 | +3.23(+5.47%) |
Mar 13, 2023 | 55.94 | 60.78 | 55.01 | 59.04 | 969,510 | +2.41(+4.26%) |
Mar 10, 2023 | 61.46 | 61.47 | 56.08 | 56.63 | 802,774 | -4.36(-7.15%) |
Mar 09, 2023 | 58.43 | 62.06 | 58.08 | 60.99 | 1,557,504 | +2.60(+4.45%) |
Mar 08, 2023 | 58.22 | 59.51 | 58.01 | 58.39 | 362,005 | +0.26(+0.45%) |
Mar 07, 2023 | 58.84 | 59.27 | 57.84 | 58.13 | 405,917 | -0.71(-1.21%) |
Mar 06, 2023 | 60.00 | 60.17 | 58.29 | 58.84 | 393,351 | -1.10(-1.84%) |
Mar 03, 2023 | 59.17 | 61.46 | 58.89 | 59.94 | 666,284 | +1.46(+2.50%) |
Mar 02, 2023 | 55.56 | 58.65 | 55.25 | 58.48 | 505,073 | +1.79(+3.16%) |
Mar 01, 2023 | 56.06 | 57.13 | 55.02 | 56.69 | 612,116 | +1.30(+2.35%) |
Feb 28, 2023 | 56.08 | 56.59 | 55.05 | 55.39 | 718,405 | -0.86(-1.53%) |
Feb 27, 2023 | 58.20 | 58.20 | 56.03 | 56.25 | 685,785 | -1.08(-1.88%) |
Feb 24, 2023 | 58.30 | 58.71 | 56.48 | 57.33 | 1,210,208 | -2.62(-4.37%) |
Feb 23, 2023 | 62.28 | 62.55 | 59.78 | 59.95 | 817,260 | -1.34(-2.19%) |
Feb 22, 2023 | 61.36 | 63.49 | 59.33 | 61.29 | 1,899,401 | -6.24(-9.24%) |
Feb 21, 2023 | 69.32 | 70.36 | 67.06 | 67.53 | 921,888 | -2.71(-3.86%) |
Feb 17, 2023 | 69.77 | 70.25 | 67.53 | 70.24 | 681,773 | +0.46(+0.66%) |
Feb 16, 2023 | 70.12 | 72.44 | 69.33 | 69.78 | 421,476 | -1.97(-2.75%) |
Feb 15, 2023 | 69.16 | 72.17 | 68.70 | 71.75 | 432,879 | +1.84(+2.63%) |
Feb 14, 2023 | 68.57 | 71.03 | 68.36 | 69.91 | 571,769 | +0.50(+0.72%) |
Feb 13, 2023 | 68.82 | 69.78 | 67.91 | 69.41 | 501,813 | +0.85(+1.24%) |
Feb 10, 2023 | 69.66 | 70.18 | 67.83 | 68.56 | 545,310 | -2.17(-3.07%) |
Feb 09, 2023 | 73.72 | 74.10 | 70.20 | 70.73 | 398,611 | -1.53(-2.12%) |
Feb 08, 2023 | 74.09 | 75.23 | 72.11 | 72.26 | 268,475 | -2.38(-3.19%) |
Feb 07, 2023 | 73.26 | 74.80 | 71.36 | 74.64 | 512,613 | +1.15(+1.56%) |
Feb 06, 2023 | 75.65 | 77.70 | 72.76 | 73.49 | 747,371 | -4.48(-5.75%) |
Feb 03, 2023 | 77.36 | 79.43 | 76.59 | 77.97 | 453,165 | -1.37(-1.73%) |
Feb 02, 2023 | 74.50 | 81.81 | 74.39 | 79.34 | 1,121,986 | +6.38(+8.74%) |
Feb 01, 2023 | 70.96 | 73.15 | 69.06 | 72.96 | 559,981 | +2.41(+3.42%) |
Jan 31, 2023 | 68.08 | 70.58 | 66.87 | 70.55 | 459,237 | +2.12(+3.10%) |
Jan 30, 2023 | 70.95 | 70.95 | 68.33 | 68.43 | 742,925 | -3.47(-4.83%) |
Jan 27, 2023 | 69.28 | 72.72 | 69.20 | 71.90 | 763,327 | +1.98(+2.83%) |
Jan 26, 2023 | 70.34 | 70.96 | 68.11 | 69.92 | 325,002 | +0.50(+0.72%) |
Jan 25, 2023 | 67.88 | 69.50 | 66.59 | 69.42 | 477,910 | +0.54(+0.78%) |
Jan 24, 2023 | 71.82 | 72.15 | 68.40 | 68.88 | 486,929 | -3.72(-5.12%) |
Jan 23, 2023 | 71.52 | 73.64 | 70.60 | 72.60 | 596,976 | +1.97(+2.79%) |
Jan 20, 2023 | 70.39 | 71.00 | 69.33 | 70.63 | 466,588 | +1.10(+1.58%) |
Jan 19, 2023 | 70.10 | 70.36 | 65.71 | 69.53 | 1,245,741 | -1.18(-1.67%) |
Jan 18, 2023 | 74.73 | 76.25 | 70.52 | 70.71 | 980,366 | -3.22(-4.36%) |
Jan 17, 2023 | 72.15 | 74.41 | 71.37 | 73.93 | 609,482 | +1.43(+1.97%) |
Jan 13, 2023 | 69.86 | 73.61 | 69.86 | 72.50 | 734,982 | +2.20(+3.13%) |
Jan 12, 2023 | 68.60 | 70.75 | 68.21 | 70.30 | 694,659 | +1.70(+2.48%) |
Jan 11, 2023 | 67.08 | 68.98 | 66.48 | 68.60 | 602,333 | +1.63(+2.43%) |
Jan 10, 2023 | 65.48 | 68.36 | 65.48 | 66.97 | 1,534,012 | +1.53(+2.34%) |
Jan 09, 2023 | 56.99 | 67.31 | 56.88 | 65.44 | 2,246,705 | +5.40(+8.99%) |
Jan 06, 2023 | 58.50 | 60.28 | 57.04 | 60.04 | 1,146,991 | +1.89(+3.25%) |
Jan 05, 2023 | 54.46 | 59.30 | 54.19 | 58.15 | 2,201,950 | +3.06(+5.55%) |
Jan 04, 2023 | 52.23 | 56.37 | 52.23 | 55.09 | 1,324,264 | +3.84(+7.49%) |