Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 67.01 | 67.73 | 66.71 | 67.69 | 994,110 | +1.22(+1.84%) |
Mar 30, 2023 | 68.03 | 68.03 | 66.41 | 66.46 | 950,359 | -1.00(-1.48%) |
Mar 29, 2023 | 67.37 | 67.64 | 67.03 | 67.46 | 835,061 | +0.75(+1.13%) |
Mar 28, 2023 | 66.25 | 67.19 | 66.17 | 66.71 | 915,229 | +0.54(+0.81%) |
Mar 27, 2023 | 66.00 | 66.53 | 65.52 | 66.17 | 948,332 | +0.84(+1.29%) |
Mar 24, 2023 | 64.15 | 65.36 | 63.52 | 65.33 | 894,699 | +0.44(+0.68%) |
Mar 23, 2023 | 65.10 | 66.07 | 64.62 | 64.89 | 1,231,883 | -0.20(-0.30%) |
Mar 22, 2023 | 65.81 | 66.76 | 65.07 | 65.08 | 958,811 | -0.42(-0.64%) |
Mar 21, 2023 | 65.79 | 66.24 | 64.77 | 65.50 | 901,255 | +0.46(+0.71%) |
Mar 20, 2023 | 64.39 | 65.63 | 64.06 | 65.04 | 1,097,343 | +0.96(+1.50%) |
Mar 17, 2023 | 65.90 | 65.90 | 63.60 | 64.08 | 2,537,936 | -1.86(-2.82%) |
Mar 16, 2023 | 64.91 | 66.05 | 64.36 | 65.94 | 1,037,707 | +0.69(+1.05%) |
Mar 15, 2023 | 64.98 | 65.51 | 63.74 | 65.26 | 1,306,871 | -0.79(-1.20%) |
Mar 14, 2023 | 65.48 | 66.25 | 65.08 | 66.05 | 848,350 | +1.66(+2.58%) |
Mar 13, 2023 | 63.55 | 64.97 | 63.35 | 64.39 | 967,356 | -0.31(-0.48%) |
Mar 10, 2023 | 66.13 | 66.36 | 63.83 | 64.70 | 1,204,768 | -1.30(-1.97%) |
Mar 09, 2023 | 65.74 | 67.14 | 65.44 | 66.00 | 1,529,649 | +0.41(+0.63%) |
Mar 08, 2023 | 65.12 | 65.67 | 64.76 | 65.59 | 664,119 | +0.61(+0.93%) |
Mar 07, 2023 | 65.37 | 65.91 | 64.94 | 64.98 | 872,868 | -0.50(-0.76%) |
Mar 06, 2023 | 66.70 | 66.79 | 65.20 | 65.48 | 1,025,861 | -1.20(-1.81%) |
Mar 03, 2023 | 66.41 | 66.75 | 65.13 | 66.69 | 843,987 | +0.48(+0.72%) |
Mar 02, 2023 | 64.94 | 66.35 | 64.58 | 66.21 | 935,328 | +0.85(+1.30%) |
Mar 01, 2023 | 64.36 | 65.55 | 64.00 | 65.36 | 1,896,043 | +1.12(+1.74%) |
Feb 28, 2023 | 63.74 | 64.67 | 63.74 | 64.24 | 1,039,353 | +0.30(+0.47%) |
Feb 27, 2023 | 64.18 | 64.85 | 63.84 | 63.94 | 682,826 | +0.41(+0.65%) |
Feb 24, 2023 | 63.73 | 64.02 | 63.03 | 63.53 | 827,919 | -0.89(-1.38%) |
Feb 23, 2023 | 64.53 | 64.75 | 63.55 | 64.42 | 827,469 | +0.33(+0.52%) |
Feb 22, 2023 | 64.52 | 64.89 | 63.77 | 64.08 | 639,846 | -0.20(-0.30%) |
Feb 21, 2023 | 65.18 | 65.74 | 63.91 | 64.28 | 1,464,451 | -1.54(-2.33%) |
Feb 17, 2023 | 66.05 | 66.05 | 64.08 | 65.82 | 1,204,212 | -0.47(-0.71%) |
Feb 16, 2023 | 65.29 | 66.75 | 64.95 | 66.29 | 758,023 | -0.30(-0.46%) |
Feb 15, 2023 | 65.47 | 66.64 | 65.43 | 66.59 | 607,798 | +0.54(+0.81%) |
Feb 14, 2023 | 66.38 | 66.69 | 65.41 | 66.05 | 894,897 | -0.54(-0.81%) |
Feb 13, 2023 | 64.95 | 66.65 | 64.79 | 66.59 | 1,078,759 | +1.88(+2.90%) |
Feb 10, 2023 | 64.05 | 64.93 | 63.86 | 64.71 | 781,278 | +0.29(+0.46%) |
Feb 09, 2023 | 65.45 | 65.84 | 64.05 | 64.42 | 791,562 | -0.39(-0.60%) |
Feb 08, 2023 | 64.70 | 65.36 | 64.47 | 64.81 | 871,910 | -0.41(-0.63%) |
Feb 07, 2023 | 65.48 | 65.73 | 64.37 | 65.22 | 1,223,733 | -0.84(-1.27%) |
Feb 06, 2023 | 66.90 | 67.10 | 65.90 | 66.06 | 1,347,072 | -1.53(-2.26%) |
Feb 03, 2023 | 68.00 | 68.68 | 67.25 | 67.59 | 972,706 | -1.32(-1.92%) |
Feb 02, 2023 | 69.51 | 70.35 | 68.74 | 68.91 | 1,662,959 | +0.43(+0.63%) |
Feb 01, 2023 | 67.03 | 68.73 | 65.75 | 68.48 | 2,170,261 | +2.21(+3.34%) |
Jan 31, 2023 | 62.63 | 66.67 | 62.28 | 66.27 | 6,479,803 | +7.97(+13.67%) |
Jan 30, 2023 | 58.35 | 59.83 | 57.90 | 58.30 | 1,744,375 | -0.49(-0.83%) |
Jan 27, 2023 | 57.37 | 59.06 | 57.29 | 58.79 | 1,762,717 | +1.47(+2.57%) |
Jan 26, 2023 | 59.08 | 59.30 | 57.30 | 57.32 | 1,639,901 | -1.63(-2.76%) |
Jan 25, 2023 | 58.38 | 58.97 | 58.02 | 58.94 | 708,029 | -0.15(-0.25%) |
Jan 24, 2023 | 58.77 | 59.40 | 57.98 | 59.09 | 717,791 | +0.45(+0.76%) |
Jan 23, 2023 | 57.76 | 58.64 | 57.45 | 58.64 | 1,100,946 | +1.03(+1.79%) |
Jan 20, 2023 | 56.61 | 57.63 | 55.95 | 57.61 | 1,241,619 | +1.32(+2.35%) |
Jan 19, 2023 | 58.32 | 58.32 | 56.22 | 56.28 | 1,073,215 | -2.29(-3.91%) |
Jan 18, 2023 | 58.59 | 59.43 | 58.16 | 58.57 | 1,346,208 | +0.11(+0.18%) |
Jan 17, 2023 | 60.00 | 60.18 | 58.45 | 58.47 | 1,474,577 | -2.05(-3.38%) |
Jan 13, 2023 | 59.41 | 60.60 | 58.77 | 60.51 | 824,988 | +0.71(+1.19%) |
Jan 12, 2023 | 61.11 | 61.17 | 59.40 | 59.80 | 1,191,874 | -1.15(-1.89%) |
Jan 11, 2023 | 58.62 | 61.12 | 58.47 | 60.95 | 1,435,729 | +2.65(+4.54%) |
Jan 10, 2023 | 58.51 | 59.02 | 57.96 | 58.30 | 1,613,649 | -1.59(-2.65%) |
Jan 09, 2023 | 59.95 | 61.46 | 59.70 | 59.89 | 1,227,864 | +0.05(+0.08%) |
Jan 06, 2023 | 58.49 | 60.07 | 58.29 | 59.84 | 853,924 | +2.01(+3.47%) |
Jan 05, 2023 | 58.46 | 58.89 | 57.40 | 57.83 | 1,016,828 | -1.25(-2.11%) |
Jan 04, 2023 | 58.11 | 59.22 | 57.87 | 59.08 | 1,082,614 | +1.69(+2.95%) |