Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 66.12 | 68.17 | 65.25 | 66.19 | 901,539 | +0.31(+0.47%) |
Mar 30, 2023 | 64.82 | 66.76 | 64.62 | 65.88 | 858,625 | +1.10(+1.70%) |
Mar 29, 2023 | 64.68 | 65.75 | 64.00 | 64.78 | 603,151 | +1.09(+1.71%) |
Mar 28, 2023 | 63.09 | 64.23 | 62.36 | 63.69 | 1,004,003 | +0.68(+1.08%) |
Mar 27, 2023 | 62.45 | 63.81 | 61.59 | 63.01 | 649,926 | +0.89(+1.43%) |
Mar 24, 2023 | 59.21 | 62.76 | 58.77 | 62.12 | 880,659 | +2.39(+4.00%) |
Mar 23, 2023 | 62.47 | 62.86 | 59.49 | 59.73 | 727,383 | -2.32(-3.74%) |
Mar 22, 2023 | 62.13 | 64.41 | 61.12 | 62.05 | 1,016,298 | +0.67(+1.09%) |
Mar 21, 2023 | 60.29 | 62.46 | 59.80 | 61.38 | 1,277,725 | +2.33(+3.95%) |
Mar 20, 2023 | 59.99 | 60.17 | 58.01 | 59.05 | 854,671 | -0.57(-0.96%) |
Mar 17, 2023 | 57.86 | 59.67 | 57.08 | 59.62 | 1,378,202 | +1.35(+2.32%) |
Mar 16, 2023 | 54.58 | 59.38 | 52.72 | 58.27 | 3,639,041 | +3.62(+6.62%) |
Mar 15, 2023 | 47.18 | 56.16 | 45.13 | 54.65 | 5,532,134 | -1.02(-1.83%) |
Mar 14, 2023 | 56.95 | 57.96 | 54.09 | 55.67 | 536,887 | +0.43(+0.78%) |
Mar 13, 2023 | 55.10 | 56.94 | 53.85 | 55.24 | 616,808 | -1.54(-2.71%) |
Mar 10, 2023 | 59.62 | 60.26 | 53.78 | 56.78 | 1,084,846 | -3.01(-5.03%) |
Mar 09, 2023 | 61.59 | 62.04 | 59.71 | 59.79 | 289,869 | -1.64(-2.67%) |
Mar 08, 2023 | 61.65 | 62.09 | 60.71 | 61.43 | 408,294 | -0.26(-0.42%) |
Mar 07, 2023 | 62.72 | 63.55 | 61.63 | 61.69 | 288,981 | -1.15(-1.83%) |
Mar 06, 2023 | 63.11 | 63.97 | 62.02 | 62.84 | 320,204 | +0.16(+0.26%) |
Mar 03, 2023 | 62.78 | 64.01 | 62.29 | 62.68 | 503,726 | +0.12(+0.19%) |
Mar 02, 2023 | 63.37 | 63.84 | 61.77 | 62.56 | 523,732 | -1.29(-2.02%) |
Mar 01, 2023 | 62.28 | 64.69 | 61.75 | 63.85 | 742,557 | +1.67(+2.69%) |
Feb 28, 2023 | 62.70 | 63.83 | 61.27 | 62.18 | 733,213 | +0.09(+0.14%) |
Feb 27, 2023 | 59.00 | 63.55 | 57.10 | 62.09 | 1,031,036 | +1.03(+1.69%) |
Feb 24, 2023 | 60.68 | 61.30 | 59.67 | 61.06 | 891,752 | -1.33(-2.13%) |
Feb 23, 2023 | 63.41 | 64.78 | 57.92 | 62.39 | 888,161 | -0.85(-1.34%) |
Feb 22, 2023 | 62.45 | 65.97 | 62.45 | 63.24 | 835,718 | +0.79(+1.27%) |
Feb 21, 2023 | 66.19 | 66.19 | 62.39 | 62.45 | 691,109 | -4.86(-7.22%) |
Feb 17, 2023 | 64.98 | 67.80 | 64.65 | 67.31 | 836,446 | +2.09(+3.20%) |
Feb 16, 2023 | 66.62 | 67.92 | 64.13 | 65.22 | 691,096 | -2.71(-3.99%) |
Feb 15, 2023 | 65.59 | 68.61 | 64.89 | 67.93 | 1,018,944 | +2.36(+3.60%) |
Feb 14, 2023 | 62.18 | 66.25 | 60.85 | 65.57 | 953,667 | +3.06(+4.90%) |
Feb 13, 2023 | 62.84 | 63.91 | 61.93 | 62.51 | 510,761 | -0.06(-0.10%) |
Feb 10, 2023 | 61.81 | 63.05 | 60.66 | 62.57 | 481,187 | +0.10(+0.16%) |
Feb 09, 2023 | 62.96 | 65.42 | 61.93 | 62.47 | 701,209 | -0.33(-0.53%) |
Feb 08, 2023 | 63.99 | 64.14 | 62.66 | 62.80 | 451,057 | -1.63(-2.53%) |
Feb 07, 2023 | 65.07 | 65.56 | 62.54 | 64.43 | 512,350 | -0.91(-1.39%) |
Feb 06, 2023 | 64.50 | 66.46 | 64.50 | 65.34 | 519,188 | +0.07(+0.11%) |
Feb 03, 2023 | 65.03 | 66.66 | 63.82 | 65.27 | 607,974 | -0.65(-0.99%) |
Feb 02, 2023 | 65.35 | 68.80 | 64.47 | 65.92 | 1,287,708 | +1.50(+2.33%) |
Feb 01, 2023 | 62.50 | 64.90 | 60.88 | 64.42 | 838,116 | +1.09(+1.72%) |
Jan 31, 2023 | 62.04 | 63.69 | 61.38 | 63.33 | 465,108 | +1.49(+2.41%) |
Jan 30, 2023 | 63.89 | 64.26 | 61.83 | 61.84 | 728,463 | -2.42(-3.77%) |
Jan 27, 2023 | 61.31 | 65.01 | 61.16 | 64.26 | 772,951 | +2.80(+4.56%) |
Jan 26, 2023 | 62.92 | 63.55 | 61.04 | 61.46 | 352,002 | -0.80(-1.28%) |
Jan 25, 2023 | 60.88 | 62.32 | 60.45 | 62.26 | 326,759 | +1.00(+1.63%) |
Jan 24, 2023 | 61.88 | 62.48 | 61.01 | 61.26 | 282,437 | -0.73(-1.18%) |
Jan 23, 2023 | 63.06 | 64.18 | 60.46 | 61.99 | 596,974 | -0.64(-1.02%) |
Jan 20, 2023 | 62.34 | 62.65 | 60.68 | 62.63 | 515,764 | +1.20(+1.95%) |
Jan 19, 2023 | 62.42 | 65.34 | 60.41 | 61.43 | 845,979 | -1.08(-1.73%) |
Jan 18, 2023 | 63.50 | 63.71 | 61.58 | 62.51 | 714,186 | -0.72(-1.14%) |
Jan 17, 2023 | 61.00 | 63.99 | 60.50 | 63.23 | 702,938 | +2.03(+3.32%) |
Jan 13, 2023 | 60.40 | 62.01 | 60.26 | 61.20 | 697,525 | +0.69(+1.14%) |
Jan 12, 2023 | 60.20 | 60.88 | 58.35 | 60.51 | 504,391 | +0.67(+1.12%) |
Jan 11, 2023 | 59.04 | 61.78 | 58.24 | 59.84 | 1,080,570 | +1.93(+3.33%) |
Jan 10, 2023 | 52.77 | 60.19 | 52.77 | 57.91 | 1,764,094 | +5.28(+10.03%) |
Jan 09, 2023 | 51.97 | 55.25 | 51.60 | 52.63 | 607,256 | +0.65(+1.25%) |
Jan 06, 2023 | 52.61 | 53.67 | 51.31 | 51.98 | 823,900 | -0.74(-1.40%) |
Jan 05, 2023 | 53.59 | 53.60 | 52.71 | 52.72 | 298,892 | -1.18(-2.19%) |
Jan 04, 2023 | 53.20 | 54.28 | 52.84 | 53.90 | 380,691 | +1.23(+2.34%) |