Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 57.61 | 58.86 | 57.27 | 58.67 | 420,050 | +1.40(+2.44%) |
Mar 30, 2023 | 56.92 | 57.42 | 56.53 | 57.27 | 278,949 | +0.69(+1.22%) |
Mar 29, 2023 | 55.41 | 56.60 | 55.37 | 56.58 | 310,350 | +1.71(+3.12%) |
Mar 28, 2023 | 54.74 | 55.15 | 54.28 | 54.87 | 387,513 | +0.28(+0.51%) |
Mar 27, 2023 | 54.44 | 54.84 | 53.96 | 54.59 | 301,604 | +0.72(+1.34%) |
Mar 24, 2023 | 53.30 | 54.11 | 53.16 | 53.87 | 357,480 | +0.29(+0.54%) |
Mar 23, 2023 | 52.87 | 54.10 | 52.50 | 53.58 | 448,140 | +0.78(+1.48%) |
Mar 22, 2023 | 54.02 | 54.89 | 52.78 | 52.80 | 533,388 | -1.26(-2.33%) |
Mar 21, 2023 | 54.22 | 54.59 | 53.73 | 54.06 | 356,121 | +0.65(+1.22%) |
Mar 20, 2023 | 53.11 | 54.03 | 52.88 | 53.41 | 555,272 | +0.57(+1.08%) |
Mar 17, 2023 | 53.52 | 53.52 | 52.43 | 52.84 | 763,303 | -0.89(-1.66%) |
Mar 16, 2023 | 52.56 | 54.00 | 52.39 | 53.73 | 481,614 | +0.77(+1.45%) |
Mar 15, 2023 | 54.02 | 54.12 | 52.64 | 52.96 | 641,992 | -2.28(-4.13%) |
Mar 14, 2023 | 55.64 | 56.23 | 54.50 | 55.24 | 762,084 | +1.14(+2.11%) |
Mar 13, 2023 | 55.69 | 55.87 | 54.05 | 54.10 | 645,232 | -2.55(-4.50%) |
Mar 10, 2023 | 58.67 | 58.67 | 56.31 | 56.65 | 583,319 | -2.25(-3.82%) |
Mar 09, 2023 | 60.19 | 61.38 | 58.88 | 58.90 | 417,801 | -1.49(-2.47%) |
Mar 08, 2023 | 59.76 | 60.43 | 59.47 | 60.39 | 349,640 | +0.64(+1.07%) |
Mar 07, 2023 | 61.54 | 62.04 | 59.72 | 59.75 | 373,891 | -1.79(-2.91%) |
Mar 06, 2023 | 61.64 | 62.47 | 61.09 | 61.54 | 341,238 | +0.01(+0.02%) |
Mar 03, 2023 | 61.31 | 61.98 | 60.94 | 61.53 | 494,637 | +0.37(+0.60%) |
Mar 02, 2023 | 61.61 | 62.21 | 60.91 | 61.16 | 422,784 | -0.82(-1.32%) |
Mar 01, 2023 | 62.07 | 62.49 | 61.41 | 61.98 | 295,777 | -0.53(-0.85%) |
Feb 28, 2023 | 62.54 | 63.52 | 62.12 | 62.51 | 376,712 | -0.38(-0.60%) |
Feb 27, 2023 | 62.34 | 63.05 | 61.82 | 62.89 | 472,908 | +1.14(+1.85%) |
Feb 24, 2023 | 62.35 | 62.35 | 58.91 | 61.75 | 871,299 | -1.23(-1.95%) |
Feb 23, 2023 | 63.15 | 63.74 | 62.25 | 62.98 | 481,221 | +0.32(+0.51%) |
Feb 22, 2023 | 63.72 | 64.04 | 62.54 | 62.66 | 346,958 | -0.74(-1.17%) |
Feb 21, 2023 | 64.05 | 64.85 | 63.27 | 63.40 | 351,508 | -1.71(-2.63%) |
Feb 17, 2023 | 65.09 | 65.68 | 64.73 | 65.11 | 285,709 | -0.24(-0.37%) |
Feb 16, 2023 | 64.44 | 65.48 | 64.30 | 65.35 | 477,282 | -0.35(-0.53%) |
Feb 15, 2023 | 66.35 | 66.56 | 65.10 | 65.70 | 425,637 | -1.24(-1.85%) |
Feb 14, 2023 | 67.01 | 67.83 | 66.50 | 66.94 | 339,791 | -0.31(-0.46%) |
Feb 13, 2023 | 67.17 | 67.38 | 66.67 | 67.25 | 492,057 | +0.55(+0.82%) |
Feb 10, 2023 | 66.88 | 67.70 | 66.61 | 66.70 | 348,155 | -0.54(-0.80%) |
Feb 09, 2023 | 68.96 | 69.09 | 66.74 | 67.24 | 237,086 | -0.62(-0.91%) |
Feb 08, 2023 | 68.74 | 69.22 | 67.38 | 67.86 | 199,485 | -1.13(-1.64%) |
Feb 07, 2023 | 67.08 | 69.14 | 66.84 | 68.99 | 341,675 | +1.35(+2.00%) |
Feb 06, 2023 | 67.40 | 68.09 | 67.02 | 67.64 | 270,537 | -0.27(-0.40%) |
Feb 03, 2023 | 67.76 | 68.89 | 67.42 | 67.91 | 293,624 | -0.75(-1.09%) |
Feb 02, 2023 | 67.62 | 69.20 | 67.41 | 68.66 | 482,504 | +1.92(+2.88%) |
Feb 01, 2023 | 65.02 | 67.09 | 64.83 | 66.74 | 367,029 | +1.74(+2.68%) |
Jan 31, 2023 | 65.53 | 66.21 | 64.55 | 65.00 | 477,505 | -0.53(-0.81%) |
Jan 30, 2023 | 65.88 | 66.54 | 65.44 | 65.53 | 286,738 | -0.82(-1.24%) |
Jan 27, 2023 | 65.50 | 66.47 | 65.50 | 66.35 | 275,929 | +0.29(+0.44%) |
Jan 26, 2023 | 66.56 | 66.77 | 65.73 | 66.06 | 209,922 | -0.19(-0.29%) |
Jan 25, 2023 | 64.31 | 66.43 | 64.13 | 66.25 | 807,909 | +1.09(+1.67%) |
Jan 24, 2023 | 66.29 | 66.34 | 65.15 | 65.16 | 516,652 | -1.33(-2.00%) |
Jan 23, 2023 | 66.25 | 66.90 | 65.57 | 66.49 | 512,118 | +0.17(+0.26%) |
Jan 20, 2023 | 65.14 | 66.34 | 64.60 | 66.32 | 612,295 | +1.31(+2.02%) |
Jan 19, 2023 | 65.39 | 65.75 | 64.54 | 65.01 | 637,345 | -0.83(-1.26%) |
Jan 18, 2023 | 66.45 | 67.16 | 65.67 | 65.84 | 493,342 | -0.31(-0.47%) |
Jan 17, 2023 | 66.24 | 66.78 | 65.50 | 66.15 | 590,895 | -0.45(-0.68%) |
Jan 13, 2023 | 65.70 | 66.62 | 65.35 | 66.60 | 358,106 | +0.64(+0.97%) |
Jan 12, 2023 | 65.76 | 66.14 | 64.74 | 65.96 | 571,907 | +0.29(+0.44%) |
Jan 11, 2023 | 63.75 | 65.78 | 63.22 | 65.67 | 812,171 | +1.82(+2.85%) |
Jan 10, 2023 | 63.21 | 63.94 | 63.05 | 63.85 | 500,576 | +0.44(+0.69%) |
Jan 09, 2023 | 63.20 | 64.21 | 63.07 | 63.41 | 379,613 | +0.31(+0.49%) |
Jan 06, 2023 | 62.52 | 63.60 | 62.52 | 63.10 | 610,922 | +0.44(+0.70%) |
Jan 05, 2023 | 62.85 | 62.98 | 61.63 | 62.66 | 497,449 | -0.90(-1.42%) |
Jan 04, 2023 | 63.31 | 63.92 | 62.74 | 63.56 | 559,921 | +1.81(+2.93%) |