Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 62.39 | 63.58 | 62.17 | 63.47 | 805,085 | +1.68(+2.72%) |
Mar 30, 2023 | 62.12 | 62.56 | 61.61 | 61.79 | 467,874 | +0.11(+0.18%) |
Mar 29, 2023 | 61.13 | 61.74 | 61.06 | 61.68 | 549,866 | +1.11(+1.83%) |
Mar 28, 2023 | 60.12 | 61.06 | 60.12 | 60.57 | 645,382 | +0.27(+0.44%) |
Mar 27, 2023 | 60.62 | 60.76 | 59.71 | 60.31 | 726,343 | +0.49(+0.83%) |
Mar 24, 2023 | 58.66 | 60.04 | 57.75 | 59.81 | 992,183 | +0.46(+0.77%) |
Mar 23, 2023 | 60.13 | 61.20 | 58.82 | 59.36 | 1,001,956 | -0.35(-0.58%) |
Mar 22, 2023 | 61.20 | 61.41 | 59.69 | 59.70 | 1,084,382 | -1.60(-2.62%) |
Mar 21, 2023 | 61.39 | 61.98 | 61.18 | 61.31 | 1,283,128 | +1.01(+1.67%) |
Mar 20, 2023 | 59.84 | 60.67 | 59.48 | 60.30 | 1,106,513 | +0.91(+1.53%) |
Mar 17, 2023 | 59.17 | 59.85 | 58.61 | 59.39 | 935,787 | -0.14(-0.23%) |
Mar 16, 2023 | 57.73 | 59.88 | 57.73 | 59.52 | 949,672 | +0.99(+1.69%) |
Mar 15, 2023 | 58.18 | 58.64 | 57.16 | 58.53 | 1,075,684 | -1.13(-1.89%) |
Mar 14, 2023 | 59.27 | 60.26 | 59.10 | 59.66 | 1,042,031 | +1.49(+2.57%) |
Mar 13, 2023 | 59.23 | 59.31 | 57.49 | 58.17 | 1,035,974 | -2.16(-3.58%) |
Mar 10, 2023 | 62.00 | 62.01 | 59.98 | 60.33 | 990,857 | -1.93(-3.09%) |
Mar 09, 2023 | 64.18 | 64.18 | 62.23 | 62.26 | 1,253,345 | -1.79(-2.79%) |
Mar 08, 2023 | 64.08 | 64.20 | 63.29 | 64.04 | 730,685 | -0.04(-0.06%) |
Mar 07, 2023 | 64.09 | 64.85 | 63.89 | 64.08 | 757,262 | +0.11(+0.17%) |
Mar 06, 2023 | 64.99 | 65.33 | 63.90 | 63.97 | 820,903 | -1.03(-1.58%) |
Mar 03, 2023 | 64.80 | 65.23 | 64.01 | 65.00 | 935,650 | +0.44(+0.69%) |
Mar 02, 2023 | 63.73 | 64.57 | 63.37 | 64.56 | 912,343 | +0.30(+0.46%) |
Mar 01, 2023 | 64.12 | 64.92 | 64.10 | 64.26 | 1,040,574 | -0.04(-0.06%) |
Feb 28, 2023 | 63.13 | 64.80 | 63.07 | 64.30 | 1,253,629 | +1.14(+1.80%) |
Feb 27, 2023 | 63.22 | 63.52 | 62.64 | 63.16 | 754,793 | +0.40(+0.64%) |
Feb 24, 2023 | 62.73 | 63.32 | 62.03 | 62.76 | 978,643 | -1.30(-2.03%) |
Feb 23, 2023 | 64.67 | 65.07 | 63.30 | 64.06 | 890,524 | -0.35(-0.54%) |
Feb 22, 2023 | 64.27 | 64.81 | 63.90 | 64.41 | 603,704 | +0.23(+0.35%) |
Feb 21, 2023 | 64.43 | 65.28 | 63.84 | 64.18 | 648,301 | -1.16(-1.78%) |
Feb 17, 2023 | 64.90 | 65.61 | 64.48 | 65.35 | 635,371 | +0.28(+0.42%) |
Feb 16, 2023 | 65.67 | 66.33 | 64.99 | 65.07 | 1,016,203 | -1.40(-2.11%) |
Feb 15, 2023 | 66.40 | 66.64 | 65.93 | 66.47 | 1,064,086 | +0.19(+0.28%) |
Feb 14, 2023 | 65.11 | 66.42 | 64.58 | 66.28 | 1,358,972 | +1.15(+1.76%) |
Feb 13, 2023 | 64.66 | 65.24 | 64.50 | 65.14 | 894,117 | +0.34(+0.52%) |
Feb 10, 2023 | 63.57 | 64.90 | 63.56 | 64.80 | 1,561,985 | +0.78(+1.22%) |
Feb 09, 2023 | 65.65 | 66.00 | 63.95 | 64.02 | 1,093,099 | -0.40(-0.63%) |
Feb 08, 2023 | 65.40 | 65.69 | 63.83 | 64.43 | 838,232 | -1.17(-1.79%) |
Feb 07, 2023 | 63.98 | 65.66 | 63.52 | 65.60 | 1,274,048 | +1.44(+2.25%) |
Feb 06, 2023 | 65.36 | 65.61 | 63.65 | 64.16 | 1,029,974 | -1.47(-2.24%) |
Feb 03, 2023 | 64.13 | 65.99 | 63.65 | 65.63 | 2,816,935 | +4.28(+6.98%) |
Feb 02, 2023 | 61.94 | 61.94 | 60.24 | 61.35 | 1,464,643 | -0.21(-0.34%) |
Feb 01, 2023 | 61.43 | 62.00 | 60.74 | 61.55 | 804,742 | +0.04(+0.06%) |
Jan 31, 2023 | 59.65 | 61.58 | 59.59 | 61.52 | 984,893 | +1.92(+3.21%) |
Jan 30, 2023 | 59.87 | 60.63 | 59.52 | 59.60 | 602,859 | -0.79(-1.31%) |
Jan 27, 2023 | 60.21 | 61.00 | 60.21 | 60.39 | 487,649 | -0.06(-0.10%) |
Jan 26, 2023 | 60.62 | 60.62 | 59.97 | 60.45 | 587,540 | +0.50(+0.84%) |
Jan 25, 2023 | 59.78 | 60.12 | 59.45 | 59.95 | 349,807 | -0.24(-0.39%) |
Jan 24, 2023 | 59.93 | 60.39 | 59.22 | 60.18 | 719,212 | +0.58(+0.98%) |
Jan 23, 2023 | 59.63 | 60.03 | 59.09 | 59.60 | 885,622 | +0.24(+0.40%) |
Jan 20, 2023 | 57.92 | 59.43 | 57.92 | 59.36 | 719,102 | +1.65(+2.86%) |
Jan 19, 2023 | 57.85 | 58.34 | 57.27 | 57.71 | 531,413 | -0.74(-1.27%) |
Jan 18, 2023 | 59.29 | 59.63 | 58.29 | 58.45 | 595,804 | -0.22(-0.37%) |
Jan 17, 2023 | 58.18 | 58.83 | 57.92 | 58.67 | 650,526 | +1.00(+1.73%) |
Jan 13, 2023 | 57.09 | 57.81 | 57.09 | 57.67 | 428,244 | +0.08(+0.14%) |
Jan 12, 2023 | 56.60 | 58.00 | 56.39 | 57.60 | 903,688 | +1.21(+2.15%) |
Jan 11, 2023 | 55.91 | 56.65 | 55.82 | 56.38 | 860,696 | +0.78(+1.40%) |
Jan 10, 2023 | 55.03 | 55.62 | 54.45 | 55.60 | 739,415 | +0.33(+0.59%) |
Jan 09, 2023 | 55.68 | 56.30 | 55.05 | 55.28 | 967,698 | -0.23(-0.41%) |
Jan 06, 2023 | 55.26 | 55.87 | 54.69 | 55.50 | 680,306 | +0.88(+1.61%) |
Jan 05, 2023 | 54.80 | 55.58 | 54.40 | 54.62 | 729,966 | -0.87(-1.57%) |
Jan 04, 2023 | 54.27 | 55.55 | 54.00 | 55.49 | 922,839 | +1.80(+3.35%) |