Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 62.38 | 63.58 | 62.17 | 63.47 | 805,114 | +1.68(+2.72%) |
Mar 30, 2023 | 62.12 | 62.56 | 61.61 | 61.79 | 467,892 | +0.11(+0.18%) |
Mar 29, 2023 | 61.13 | 61.74 | 61.06 | 61.68 | 549,886 | +1.11(+1.83%) |
Mar 28, 2023 | 60.12 | 61.06 | 60.12 | 60.57 | 645,405 | +0.27(+0.44%) |
Mar 27, 2023 | 60.62 | 60.76 | 59.71 | 60.30 | 726,370 | +0.50(+0.83%) |
Mar 24, 2023 | 58.66 | 60.04 | 57.75 | 59.81 | 992,220 | +0.46(+0.77%) |
Mar 23, 2023 | 60.13 | 61.19 | 58.82 | 59.35 | 1,001,993 | -0.35(-0.58%) |
Mar 22, 2023 | 61.20 | 61.40 | 59.69 | 59.70 | 1,084,422 | -1.60(-2.62%) |
Mar 21, 2023 | 61.38 | 61.98 | 61.18 | 61.30 | 1,283,175 | +1.01(+1.67%) |
Mar 20, 2023 | 59.84 | 60.67 | 59.48 | 60.29 | 1,106,554 | +0.91(+1.53%) |
Mar 17, 2023 | 59.17 | 59.85 | 58.61 | 59.38 | 935,822 | -0.14(-0.23%) |
Mar 16, 2023 | 57.73 | 59.88 | 57.73 | 59.52 | 949,707 | +0.99(+1.69%) |
Mar 15, 2023 | 58.18 | 58.64 | 57.16 | 58.53 | 1,075,724 | -1.13(-1.89%) |
Mar 14, 2023 | 59.27 | 60.25 | 59.10 | 59.66 | 1,042,070 | +1.49(+2.57%) |
Mar 13, 2023 | 59.23 | 59.31 | 57.49 | 58.17 | 1,036,012 | -2.16(-3.58%) |
Mar 10, 2023 | 62.00 | 62.01 | 59.97 | 60.33 | 990,894 | -1.93(-3.09%) |
Mar 09, 2023 | 64.18 | 64.18 | 62.22 | 62.25 | 1,253,391 | -1.79(-2.79%) |
Mar 08, 2023 | 64.08 | 64.20 | 63.29 | 64.04 | 730,712 | -0.04(-0.06%) |
Mar 07, 2023 | 64.09 | 64.85 | 63.89 | 64.08 | 757,290 | +0.11(+0.17%) |
Mar 06, 2023 | 64.99 | 65.32 | 63.90 | 63.97 | 820,934 | -1.03(-1.58%) |
Mar 03, 2023 | 64.80 | 65.22 | 64.01 | 65.00 | 935,685 | +0.44(+0.69%) |
Mar 02, 2023 | 63.72 | 64.56 | 63.37 | 64.55 | 912,377 | +0.30(+0.46%) |
Mar 01, 2023 | 64.12 | 64.92 | 64.10 | 64.26 | 1,040,612 | -0.04(-0.06%) |
Feb 28, 2023 | 63.13 | 64.80 | 63.06 | 64.30 | 1,253,675 | +1.14(+1.80%) |
Feb 27, 2023 | 63.22 | 63.52 | 62.64 | 63.16 | 754,821 | +0.40(+0.65%) |
Feb 24, 2023 | 62.73 | 63.31 | 62.03 | 62.76 | 978,679 | -1.30(-2.03%) |
Feb 23, 2023 | 64.67 | 65.07 | 63.30 | 64.06 | 890,557 | -0.35(-0.54%) |
Feb 22, 2023 | 64.27 | 64.81 | 63.90 | 64.41 | 603,726 | +0.23(+0.35%) |
Feb 21, 2023 | 64.43 | 65.28 | 63.84 | 64.18 | 648,325 | -1.16(-1.78%) |
Feb 17, 2023 | 64.90 | 65.60 | 64.47 | 65.34 | 635,394 | +0.28(+0.42%) |
Feb 16, 2023 | 65.67 | 66.33 | 64.99 | 65.07 | 1,016,240 | -1.40(-2.11%) |
Feb 15, 2023 | 66.40 | 66.64 | 65.93 | 66.47 | 1,064,125 | +0.19(+0.28%) |
Feb 14, 2023 | 65.11 | 66.42 | 64.57 | 66.28 | 1,359,023 | +1.15(+1.76%) |
Feb 13, 2023 | 64.66 | 65.23 | 64.49 | 65.14 | 894,151 | +0.34(+0.52%) |
Feb 10, 2023 | 63.57 | 64.90 | 63.56 | 64.80 | 1,562,043 | +0.78(+1.22%) |
Feb 09, 2023 | 65.65 | 65.99 | 63.95 | 64.02 | 1,093,139 | -0.40(-0.63%) |
Feb 08, 2023 | 65.40 | 65.69 | 63.83 | 64.43 | 838,263 | -1.17(-1.79%) |
Feb 07, 2023 | 63.98 | 65.66 | 63.52 | 65.60 | 1,274,095 | +1.44(+2.25%) |
Feb 06, 2023 | 65.35 | 65.61 | 63.65 | 64.16 | 1,030,013 | -1.47(-2.24%) |
Feb 03, 2023 | 64.13 | 65.98 | 63.65 | 65.63 | 2,817,039 | +4.28(+6.98%) |
Feb 02, 2023 | 61.94 | 61.94 | 60.24 | 61.34 | 1,464,698 | -0.21(-0.34%) |
Feb 01, 2023 | 61.42 | 62.00 | 60.73 | 61.55 | 804,772 | +0.04(+0.06%) |
Jan 31, 2023 | 59.65 | 61.58 | 59.59 | 61.51 | 984,930 | +1.92(+3.21%) |
Jan 30, 2023 | 59.86 | 60.62 | 59.52 | 59.60 | 602,881 | -0.79(-1.31%) |
Jan 27, 2023 | 60.21 | 61.00 | 60.21 | 60.39 | 487,667 | -0.06(-0.10%) |
Jan 26, 2023 | 60.61 | 60.61 | 59.97 | 60.45 | 587,561 | +0.50(+0.84%) |
Jan 25, 2023 | 59.78 | 60.12 | 59.45 | 59.94 | 349,820 | -0.24(-0.39%) |
Jan 24, 2023 | 59.92 | 60.39 | 59.22 | 60.18 | 719,239 | +0.58(+0.98%) |
Jan 23, 2023 | 59.63 | 60.03 | 59.08 | 59.60 | 885,655 | +0.24(+0.40%) |
Jan 20, 2023 | 57.92 | 59.43 | 57.92 | 59.36 | 719,128 | +1.65(+2.86%) |
Jan 19, 2023 | 57.85 | 58.33 | 57.27 | 57.71 | 531,427 | -0.74(-1.27%) |
Jan 18, 2023 | 59.29 | 59.62 | 58.28 | 58.45 | 595,826 | -0.22(-0.37%) |
Jan 17, 2023 | 58.18 | 58.83 | 57.92 | 58.67 | 650,550 | +1.00(+1.73%) |
Jan 13, 2023 | 57.09 | 57.81 | 57.09 | 57.67 | 428,260 | +0.08(+0.14%) |
Jan 12, 2023 | 56.60 | 58.00 | 56.39 | 57.59 | 903,721 | +1.21(+2.15%) |
Jan 11, 2023 | 55.91 | 56.65 | 55.81 | 56.38 | 860,728 | +0.78(+1.40%) |
Jan 10, 2023 | 55.03 | 55.62 | 54.44 | 55.60 | 739,442 | +0.33(+0.59%) |
Jan 09, 2023 | 55.68 | 56.30 | 55.05 | 55.27 | 967,734 | -0.23(-0.41%) |
Jan 06, 2023 | 55.25 | 55.87 | 54.69 | 55.50 | 680,331 | +0.88(+1.61%) |
Jan 05, 2023 | 54.80 | 55.58 | 54.40 | 54.62 | 729,993 | -0.87(-1.57%) |
Jan 04, 2023 | 54.27 | 55.55 | 54.00 | 55.49 | 922,873 | +1.80(+3.35%) |