Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 64.36 | 64.70 | 64.27 | 64.50 | 322,295 | +0.55(+0.86%) |
Mar 30, 2023 | 63.41 | 64.06 | 63.39 | 63.95 | 259,308 | +0.97(+1.54%) |
Mar 29, 2023 | 62.62 | 63.16 | 62.56 | 62.98 | 342,005 | +0.32(+0.51%) |
Mar 28, 2023 | 62.25 | 62.91 | 62.24 | 62.66 | 280,973 | +0.40(+0.64%) |
Mar 27, 2023 | 62.14 | 62.53 | 62.14 | 62.26 | 306,782 | +0.29(+0.47%) |
Mar 24, 2023 | 60.77 | 61.99 | 60.77 | 61.97 | 375,177 | +0.98(+1.60%) |
Mar 23, 2023 | 61.34 | 61.75 | 60.70 | 60.99 | 565,950 | +0.54(+0.89%) |
Mar 22, 2023 | 60.50 | 61.42 | 60.36 | 60.45 | 331,552 | -0.20(-0.33%) |
Mar 21, 2023 | 61.52 | 61.58 | 60.13 | 60.65 | 263,916 | -0.75(-1.22%) |
Mar 20, 2023 | 61.26 | 61.62 | 60.95 | 61.40 | 294,866 | +0.98(+1.62%) |
Mar 17, 2023 | 59.98 | 60.55 | 59.76 | 60.42 | 485,701 | -0.87(-1.42%) |
Mar 16, 2023 | 60.20 | 61.36 | 60.10 | 61.29 | 466,068 | +0.98(+1.62%) |
Mar 15, 2023 | 60.55 | 60.80 | 59.71 | 60.31 | 735,753 | -1.01(-1.64%) |
Mar 14, 2023 | 61.61 | 61.81 | 60.86 | 61.32 | 391,727 | +0.14(+0.23%) |
Mar 13, 2023 | 61.42 | 61.79 | 60.90 | 61.18 | 538,669 | +1.94(+3.28%) |
Mar 10, 2023 | 60.52 | 60.54 | 59.19 | 59.23 | 445,954 | +0.50(+0.86%) |
Mar 09, 2023 | 59.02 | 59.46 | 58.61 | 58.73 | 223,526 | -0.14(-0.24%) |
Mar 08, 2023 | 58.19 | 58.89 | 58.14 | 58.87 | 241,387 | +0.98(+1.69%) |
Mar 07, 2023 | 58.79 | 59.00 | 57.70 | 57.90 | 280,384 | -1.19(-2.01%) |
Mar 06, 2023 | 58.84 | 59.23 | 58.83 | 59.08 | 245,478 | -0.02(-0.03%) |
Mar 03, 2023 | 58.42 | 59.10 | 58.10 | 59.10 | 247,942 | +0.38(+0.65%) |
Mar 02, 2023 | 57.98 | 58.76 | 57.97 | 58.72 | 221,998 | +0.52(+0.90%) |
Mar 01, 2023 | 58.29 | 58.42 | 57.80 | 58.20 | 433,888 | -1.48(-2.48%) |
Feb 28, 2023 | 60.19 | 60.47 | 59.52 | 59.68 | 322,329 | -1.06(-1.75%) |
Feb 27, 2023 | 60.69 | 61.29 | 60.58 | 60.74 | 258,198 | +0.60(+0.99%) |
Feb 24, 2023 | 60.08 | 60.26 | 59.89 | 60.14 | 241,785 | -0.55(-0.91%) |
Feb 23, 2023 | 60.89 | 61.05 | 60.36 | 60.69 | 185,944 | -0.29(-0.48%) |
Feb 22, 2023 | 61.19 | 61.62 | 60.88 | 60.99 | 282,765 | -0.11(-0.19%) |
Feb 21, 2023 | 61.58 | 61.71 | 61.10 | 61.10 | 298,680 | -0.08(-0.12%) |
Feb 17, 2023 | 60.68 | 61.40 | 60.62 | 61.18 | 258,823 | +1.46(+2.45%) |
Feb 16, 2023 | 59.59 | 60.05 | 59.07 | 59.72 | 216,462 | -0.65(-1.08%) |
Feb 15, 2023 | 59.94 | 60.49 | 59.88 | 60.37 | 219,214 | -0.56(-0.92%) |
Feb 14, 2023 | 60.93 | 61.44 | 60.68 | 60.93 | 307,046 | +0.47(+0.78%) |
Feb 13, 2023 | 60.30 | 60.81 | 60.23 | 60.46 | 259,679 | +0.98(+1.64%) |
Feb 10, 2023 | 59.28 | 59.53 | 59.01 | 59.48 | 289,721 | +0.49(+0.84%) |
Feb 09, 2023 | 59.79 | 59.94 | 58.90 | 58.99 | 297,687 | +0.26(+0.44%) |
Feb 08, 2023 | 59.45 | 59.50 | 58.56 | 58.73 | 207,251 | -0.52(-0.88%) |
Feb 07, 2023 | 59.15 | 59.53 | 58.77 | 59.25 | 191,933 | -0.42(-0.70%) |
Feb 06, 2023 | 59.46 | 59.69 | 59.08 | 59.67 | 289,702 | +0.53(+0.90%) |
Feb 03, 2023 | 59.91 | 59.99 | 59.02 | 59.14 | 277,710 | -1.31(-2.17%) |
Feb 02, 2023 | 60.43 | 60.91 | 60.03 | 60.45 | 293,146 | -0.20(-0.33%) |
Feb 01, 2023 | 59.86 | 60.71 | 59.43 | 60.65 | 493,205 | +0.15(+0.25%) |
Jan 31, 2023 | 60.14 | 60.55 | 59.84 | 60.50 | 211,005 | -0.09(-0.16%) |
Jan 30, 2023 | 60.67 | 61.12 | 60.58 | 60.59 | 251,248 | +0.22(+0.36%) |
Jan 27, 2023 | 60.11 | 60.69 | 60.02 | 60.37 | 246,192 | -0.59(-0.96%) |
Jan 26, 2023 | 60.97 | 61.00 | 60.58 | 60.96 | 224,016 | -0.25(-0.40%) |
Jan 25, 2023 | 60.74 | 61.24 | 60.63 | 61.21 | 224,521 | +0.46(+0.77%) |
Jan 24, 2023 | 60.44 | 60.77 | 60.03 | 60.74 | 212,128 | +0.14(+0.23%) |
Jan 23, 2023 | 60.20 | 60.85 | 60.05 | 60.60 | 276,917 | -0.47(-0.78%) |
Jan 20, 2023 | 60.95 | 61.07 | 60.54 | 61.07 | 297,348 | +0.12(+0.20%) |
Jan 19, 2023 | 60.49 | 61.09 | 60.46 | 60.95 | 339,156 | +0.46(+0.77%) |
Jan 18, 2023 | 60.82 | 61.01 | 60.38 | 60.49 | 313,631 | -0.06(-0.09%) |
Jan 17, 2023 | 59.84 | 60.73 | 59.84 | 60.54 | 298,590 | +0.64(+1.06%) |
Jan 13, 2023 | 59.54 | 60.15 | 59.54 | 59.91 | 303,914 | -0.15(-0.25%) |
Jan 12, 2023 | 60.18 | 60.39 | 59.51 | 60.06 | 246,147 | +0.28(+0.46%) |
Jan 11, 2023 | 59.24 | 59.79 | 59.18 | 59.78 | 325,261 | +0.66(+1.12%) |
Jan 10, 2023 | 59.30 | 59.39 | 58.80 | 59.12 | 323,744 | -0.52(-0.87%) |
Jan 09, 2023 | 59.59 | 60.28 | 59.50 | 59.64 | 487,709 | -0.84(-1.40%) |
Jan 06, 2023 | 58.61 | 60.51 | 58.60 | 60.49 | 592,980 | +2.29(+3.93%) |
Jan 05, 2023 | 58.58 | 58.84 | 58.00 | 58.20 | 504,654 | -0.66(-1.13%) |
Jan 04, 2023 | 58.58 | 59.32 | 58.48 | 58.86 | 510,231 | +1.48(+2.58%) |