Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 59.39 | 64.59 | 59.10 | 64.33 | 234,709 | +5.56(+9.46%) |
Mar 30, 2023 | 61.00 | 61.50 | 58.26 | 58.77 | 188,275 | -0.24(-0.41%) |
Mar 29, 2023 | 56.72 | 59.39 | 56.30 | 59.01 | 234,429 | +4.13(+7.53%) |
Mar 28, 2023 | 56.14 | 56.86 | 54.28 | 54.88 | 205,182 | -1.86(-3.28%) |
Mar 27, 2023 | 58.44 | 59.64 | 55.50 | 56.74 | 282,443 | -0.00(-0.01%) |
Mar 24, 2023 | 55.49 | 57.08 | 54.58 | 56.74 | 315,064 | -0.05(-0.10%) |
Mar 23, 2023 | 57.26 | 61.46 | 55.00 | 56.80 | 377,098 | -2.18(-3.70%) |
Mar 22, 2023 | 65.45 | 65.45 | 58.62 | 58.98 | 528,116 | -6.03(-9.28%) |
Mar 21, 2023 | 60.12 | 65.46 | 59.88 | 65.01 | 281,391 | +6.45(+11.01%) |
Mar 20, 2023 | 59.44 | 60.26 | 56.85 | 58.56 | 331,635 | -1.39(-2.32%) |
Mar 17, 2023 | 61.04 | 62.02 | 58.13 | 59.95 | 342,816 | -1.73(-2.80%) |
Mar 16, 2023 | 59.59 | 62.45 | 57.79 | 61.68 | 361,157 | +3.39(+5.82%) |
Mar 15, 2023 | 55.15 | 58.29 | 55.00 | 58.29 | 556,036 | +1.02(+1.78%) |
Mar 14, 2023 | 58.62 | 59.42 | 55.89 | 57.27 | 447,191 | +2.22(+4.03%) |
Mar 13, 2023 | 50.78 | 56.90 | 48.68 | 55.05 | 605,346 | +2.58(+4.92%) |
Mar 10, 2023 | 55.05 | 55.91 | 50.03 | 52.47 | 511,303 | -3.76(-6.69%) |
Mar 09, 2023 | 61.58 | 63.28 | 55.80 | 56.23 | 381,814 | -5.10(-8.32%) |
Mar 08, 2023 | 61.01 | 62.11 | 59.20 | 61.33 | 253,907 | -0.19(-0.31%) |
Mar 07, 2023 | 63.30 | 65.11 | 61.33 | 61.52 | 404,576 | -2.28(-3.57%) |
Mar 06, 2023 | 67.37 | 67.95 | 63.50 | 63.80 | 370,068 | -2.35(-3.55%) |
Mar 03, 2023 | 62.61 | 67.07 | 62.50 | 66.15 | 307,981 | +3.97(+6.38%) |
Mar 02, 2023 | 57.92 | 62.62 | 57.44 | 62.18 | 239,706 | +1.31(+2.15%) |
Mar 01, 2023 | 63.56 | 63.81 | 60.11 | 60.87 | 334,358 | -2.64(-4.16%) |
Feb 28, 2023 | 61.84 | 65.12 | 61.82 | 63.51 | 267,958 | +2.41(+3.94%) |
Feb 27, 2023 | 61.90 | 62.05 | 59.84 | 61.10 | 382,357 | +1.11(+1.85%) |
Feb 24, 2023 | 60.37 | 61.70 | 58.90 | 59.99 | 514,301 | -4.01(-6.27%) |
Feb 23, 2023 | 67.61 | 67.69 | 60.16 | 64.00 | 542,740 | -2.09(-3.16%) |
Feb 22, 2023 | 63.99 | 66.56 | 62.57 | 66.09 | 568,452 | +3.18(+5.05%) |
Feb 21, 2023 | 67.35 | 69.55 | 62.91 | 62.91 | 499,532 | -8.73(-12.19%) |
Feb 17, 2023 | 71.36 | 72.22 | 67.93 | 71.64 | 506,018 | -0.60(-0.83%) |
Feb 16, 2023 | 73.38 | 78.50 | 71.35 | 72.24 | 738,521 | -4.42(-5.77%) |
Feb 15, 2023 | 69.44 | 76.66 | 69.13 | 76.66 | 510,352 | +8.26(+12.08%) |
Feb 14, 2023 | 63.69 | 69.05 | 62.18 | 68.40 | 824,041 | +2.92(+4.46%) |
Feb 13, 2023 | 63.68 | 66.08 | 61.29 | 65.48 | 345,511 | +1.99(+3.13%) |
Feb 10, 2023 | 65.22 | 66.83 | 61.87 | 63.49 | 409,869 | -4.11(-6.08%) |
Feb 09, 2023 | 74.81 | 75.20 | 66.77 | 67.60 | 489,433 | -4.60(-6.37%) |
Feb 08, 2023 | 75.57 | 78.37 | 71.88 | 72.20 | 355,627 | -4.35(-5.68%) |
Feb 07, 2023 | 74.48 | 77.04 | 70.81 | 76.55 | 561,487 | +2.52(+3.40%) |
Feb 06, 2023 | 73.37 | 76.11 | 72.53 | 74.03 | 357,906 | -2.10(-2.76%) |
Feb 03, 2023 | 74.12 | 82.53 | 73.41 | 76.13 | 837,704 | -5.71(-6.98%) |
Feb 02, 2023 | 78.32 | 85.39 | 77.30 | 81.84 | 744,744 | +9.35(+12.90%) |
Feb 01, 2023 | 66.70 | 73.53 | 64.35 | 72.49 | 669,290 | +5.96(+8.96%) |
Jan 31, 2023 | 62.53 | 67.05 | 62.53 | 66.53 | 378,954 | +4.75(+7.69%) |
Jan 30, 2023 | 65.94 | 67.32 | 61.78 | 61.78 | 310,978 | -6.57(-9.61%) |
Jan 27, 2023 | 60.95 | 69.32 | 60.50 | 68.35 | 280,192 | +6.73(+10.92%) |
Jan 26, 2023 | 63.39 | 64.39 | 58.64 | 61.62 | 337,140 | +2.39(+4.04%) |
Jan 25, 2023 | 55.64 | 59.38 | 53.52 | 59.23 | 388,428 | +0.61(+1.03%) |
Jan 24, 2023 | 59.54 | 62.65 | 58.47 | 58.62 | 326,325 | -2.28(-3.74%) |
Jan 23, 2023 | 56.84 | 61.11 | 55.80 | 60.90 | 243,318 | +4.77(+8.50%) |
Jan 20, 2023 | 52.71 | 56.56 | 51.30 | 56.13 | 377,512 | +4.98(+9.74%) |
Jan 19, 2023 | 52.27 | 53.59 | 50.19 | 51.15 | 501,786 | -3.72(-6.78%) |
Jan 18, 2023 | 59.44 | 61.18 | 54.75 | 54.87 | 463,983 | -3.33(-5.72%) |
Jan 17, 2023 | 55.87 | 58.43 | 53.56 | 58.20 | 249,732 | +3.37(+6.15%) |
Jan 13, 2023 | 50.99 | 55.03 | 50.99 | 54.83 | 370,057 | +1.30(+2.43%) |
Jan 12, 2023 | 51.67 | 53.55 | 47.25 | 53.53 | 494,391 | +2.13(+4.14%) |
Jan 11, 2023 | 48.99 | 51.40 | 47.71 | 51.40 | 342,689 | +3.58(+7.49%) |
Jan 10, 2023 | 45.33 | 48.16 | 45.20 | 47.82 | 236,497 | +2.00(+4.36%) |
Jan 09, 2023 | 44.78 | 47.54 | 43.78 | 45.82 | 396,705 | +3.88(+9.25%) |
Jan 06, 2023 | 41.10 | 42.81 | 38.57 | 41.94 | 532,553 | +0.94(+2.29%) |
Jan 05, 2023 | 41.84 | 42.08 | 39.94 | 41.00 | 360,996 | -2.35(-5.42%) |
Jan 04, 2023 | 40.86 | 43.56 | 39.93 | 43.35 | 302,315 | +3.47(+8.70%) |