Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 63.62 | 63.77 | 62.75 | 63.02 | 168,214 | -0.63(-0.99%) |
Mar 30, 2023 | 62.69 | 63.88 | 62.55 | 63.65 | 76,380 | +1.08(+1.73%) |
Mar 29, 2023 | 62.60 | 63.11 | 62.43 | 62.57 | 83,830 | -0.70(-1.11%) |
Mar 28, 2023 | 62.48 | 63.37 | 62.35 | 63.27 | 97,974 | +1.06(+1.70%) |
Mar 27, 2023 | 61.69 | 62.36 | 61.46 | 62.21 | 134,059 | -1.34(-2.10%) |
Mar 24, 2023 | 64.83 | 65.08 | 63.45 | 63.55 | 171,160 | -1.32(-2.04%) |
Mar 23, 2023 | 63.64 | 65.23 | 63.43 | 64.87 | 204,117 | +1.52(+2.40%) |
Mar 22, 2023 | 61.29 | 63.69 | 61.29 | 63.35 | 158,555 | +2.08(+3.39%) |
Mar 21, 2023 | 62.90 | 62.90 | 60.99 | 61.27 | 211,289 | -2.45(-3.84%) |
Mar 20, 2023 | 63.97 | 64.18 | 62.99 | 63.72 | 210,162 | +0.03(+0.05%) |
Mar 17, 2023 | 61.90 | 64.37 | 61.67 | 63.69 | 240,668 | +3.54(+5.89%) |
Mar 16, 2023 | 60.81 | 60.86 | 59.69 | 60.15 | 177,026 | +0.22(+0.37%) |
Mar 15, 2023 | 60.34 | 61.22 | 59.49 | 59.93 | 277,767 | +0.91(+1.54%) |
Mar 14, 2023 | 59.37 | 59.50 | 58.67 | 59.02 | 104,783 | -0.72(-1.21%) |
Mar 13, 2023 | 58.93 | 59.82 | 58.70 | 59.74 | 278,045 | +2.70(+4.73%) |
Mar 10, 2023 | 55.86 | 57.04 | 55.85 | 57.04 | 144,325 | +2.31(+4.21%) |
Mar 09, 2023 | 54.41 | 54.96 | 54.36 | 54.73 | 50,882 | +1.02(+1.91%) |
Mar 08, 2023 | 53.68 | 54.35 | 53.68 | 53.71 | 60,522 | -0.06(-0.10%) |
Mar 07, 2023 | 54.93 | 54.93 | 53.69 | 53.77 | 114,338 | -2.00(-3.59%) |
Mar 06, 2023 | 56.16 | 56.21 | 55.73 | 55.77 | 79,811 | -0.55(-0.98%) |
Mar 03, 2023 | 55.63 | 56.39 | 55.35 | 56.32 | 80,813 | +1.15(+2.08%) |
Mar 02, 2023 | 55.02 | 55.34 | 54.98 | 55.17 | 85,625 | -0.13(-0.24%) |
Mar 01, 2023 | 55.32 | 55.74 | 55.09 | 55.30 | 83,648 | +0.65(+1.20%) |
Feb 28, 2023 | 54.00 | 54.91 | 53.87 | 54.65 | 125,773 | +0.58(+1.07%) |
Feb 27, 2023 | 54.05 | 54.25 | 53.82 | 54.07 | 97,266 | +0.38(+0.71%) |
Feb 24, 2023 | 53.72 | 53.97 | 53.53 | 53.69 | 85,257 | -0.81(-1.49%) |
Feb 23, 2023 | 54.70 | 54.82 | 54.18 | 54.50 | 115,753 | -0.13(-0.23%) |
Feb 22, 2023 | 55.39 | 55.44 | 54.57 | 54.63 | 88,487 | -0.60(-1.09%) |
Feb 21, 2023 | 55.65 | 55.81 | 55.05 | 55.23 | 79,331 | -0.48(-0.86%) |
Feb 17, 2023 | 54.70 | 55.78 | 54.55 | 55.71 | 63,413 | +0.36(+0.65%) |
Feb 16, 2023 | 55.03 | 55.89 | 54.86 | 55.35 | 63,797 | -0.16(-0.29%) |
Feb 15, 2023 | 55.29 | 55.53 | 55.00 | 55.51 | 143,198 | -1.03(-1.82%) |
Feb 14, 2023 | 56.13 | 57.15 | 55.83 | 56.54 | 108,665 | +0.05(+0.09%) |
Feb 13, 2023 | 56.69 | 56.75 | 56.25 | 56.49 | 92,267 | -0.60(-1.06%) |
Feb 10, 2023 | 57.25 | 57.28 | 56.69 | 57.09 | 62,490 | +0.14(+0.25%) |
Feb 09, 2023 | 58.54 | 58.59 | 56.77 | 56.95 | 97,219 | -0.94(-1.62%) |
Feb 08, 2023 | 58.24 | 58.24 | 57.47 | 57.89 | 55,538 | +0.31(+0.54%) |
Feb 07, 2023 | 57.41 | 58.40 | 57.25 | 57.58 | 92,842 | +0.13(+0.22%) |
Feb 06, 2023 | 57.66 | 57.85 | 57.16 | 57.45 | 127,630 | +0.21(+0.37%) |
Feb 03, 2023 | 58.26 | 58.58 | 57.06 | 57.24 | 259,991 | -3.12(-5.17%) |
Feb 02, 2023 | 62.52 | 62.52 | 60.24 | 60.36 | 201,414 | -2.63(-4.18%) |
Feb 01, 2023 | 61.69 | 63.02 | 60.96 | 62.99 | 161,060 | +1.58(+2.57%) |
Jan 31, 2023 | 61.02 | 61.55 | 60.79 | 61.41 | 83,081 | +0.42(+0.69%) |
Jan 30, 2023 | 61.35 | 61.44 | 60.93 | 60.99 | 65,641 | -0.32(-0.52%) |
Jan 27, 2023 | 61.40 | 61.67 | 60.73 | 61.31 | 73,367 | -0.26(-0.42%) |
Jan 26, 2023 | 62.01 | 62.01 | 60.82 | 61.57 | 99,563 | -1.13(-1.80%) |
Jan 25, 2023 | 61.44 | 62.71 | 61.44 | 62.70 | 63,154 | +0.57(+0.92%) |
Jan 24, 2023 | 61.63 | 62.15 | 60.84 | 62.13 | 72,003 | +0.48(+0.78%) |
Jan 23, 2023 | 60.84 | 61.70 | 60.47 | 61.65 | 96,097 | +0.23(+0.37%) |
Jan 20, 2023 | 61.30 | 61.69 | 61.03 | 61.42 | 100,904 | -0.42(-0.67%) |
Jan 19, 2023 | 60.84 | 61.95 | 60.66 | 61.84 | 138,584 | +1.90(+3.17%) |
Jan 18, 2023 | 61.21 | 61.37 | 59.86 | 59.94 | 107,410 | -0.43(-0.71%) |
Jan 17, 2023 | 60.76 | 60.81 | 60.02 | 60.37 | 112,919 | -0.73(-1.19%) |
Jan 13, 2023 | 59.96 | 61.20 | 59.96 | 61.10 | 157,892 | +1.40(+2.35%) |
Jan 12, 2023 | 59.36 | 59.78 | 58.62 | 59.70 | 85,050 | +1.31(+2.24%) |
Jan 11, 2023 | 58.56 | 58.56 | 57.84 | 58.39 | 52,124 | -0.15(-0.26%) |
Jan 10, 2023 | 58.48 | 58.69 | 58.08 | 58.54 | 110,895 | +0.44(+0.76%) |
Jan 09, 2023 | 58.41 | 58.69 | 58.00 | 58.10 | 174,863 | +0.22(+0.38%) |
Jan 06, 2023 | 56.58 | 58.05 | 56.24 | 57.88 | 245,011 | +2.09(+3.75%) |
Jan 05, 2023 | 56.00 | 56.10 | 55.30 | 55.79 | 102,503 | -1.45(-2.53%) |
Jan 04, 2023 | 57.37 | 57.53 | 56.75 | 57.23 | 189,677 | +1.09(+1.95%) |