Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 74.80 | 76.50 | 74.74 | 76.50 | 1,715 | +1.49(+1.98%) |
Mar 30, 2023 | 75.00 | 75.33 | 74.75 | 75.02 | 1,632 | +2.28(+3.13%) |
Mar 29, 2023 | 72.74 | 72.74 | 72.74 | 72.74 | 45 | -0.31(-0.42%) |
Mar 28, 2023 | 71.89 | 73.05 | 71.89 | 73.05 | 436 | +1.32(+1.84%) |
Mar 27, 2023 | 71.55 | 71.73 | 71.50 | 71.73 | 366 | +0.54(+0.76%) |
Mar 24, 2023 | 71.03 | 71.19 | 70.66 | 71.19 | 2,120 | -0.41(-0.57%) |
Mar 23, 2023 | 72.27 | 72.27 | 71.60 | 71.60 | 630 | -0.83(-1.14%) |
Mar 22, 2023 | 72.39 | 72.62 | 72.20 | 72.42 | 6,585 | +1.42(+2.01%) |
Mar 21, 2023 | 71.33 | 71.33 | 70.85 | 71.00 | 782 | +0.95(+1.36%) |
Mar 20, 2023 | 70.38 | 70.40 | 69.86 | 70.05 | 1,569 | -0.49(-0.69%) |
Mar 17, 2023 | 70.62 | 70.62 | 70.40 | 70.54 | 584 | -0.43(-0.61%) |
Mar 16, 2023 | 70.48 | 71.00 | 70.48 | 70.97 | 9,217 | +0.92(+1.31%) |
Mar 15, 2023 | 69.91 | 70.30 | 69.82 | 70.05 | 1,550 | -0.47(-0.66%) |
Mar 14, 2023 | 71.17 | 71.17 | 70.33 | 70.52 | 1,390 | -0.65(-0.92%) |
Mar 13, 2023 | 71.25 | 71.56 | 71.17 | 71.17 | 2,613 | -0.90(-1.25%) |
Mar 10, 2023 | 71.73 | 72.07 | 71.73 | 72.07 | 1,724 | +0.04(+0.05%) |
Mar 09, 2023 | 72.10 | 72.69 | 71.84 | 72.03 | 2,038 | +0.86(+1.20%) |
Mar 08, 2023 | 71.11 | 71.33 | 70.97 | 71.17 | 1,352 | -0.55(-0.76%) |
Mar 07, 2023 | 72.32 | 72.32 | 71.54 | 71.72 | 2,482 | +0.55(+0.78%) |
Mar 06, 2023 | 70.29 | 71.17 | 70.29 | 71.17 | 2,523 | -0.13(-0.19%) |
Mar 03, 2023 | 70.65 | 71.30 | 70.65 | 71.30 | 4,293 | +2.11(+3.05%) |
Mar 02, 2023 | 69.11 | 69.19 | 69.11 | 69.19 | 1,828 | -0.84(-1.20%) |
Mar 01, 2023 | 69.56 | 70.13 | 69.56 | 70.03 | 4,312 | +1.86(+2.72%) |
Feb 28, 2023 | 68.38 | 68.38 | 68.17 | 68.17 | 276 | -0.83(-1.20%) |
Feb 27, 2023 | 67.66 | 69.10 | 67.66 | 69.00 | 1,295 | +1.98(+2.95%) |
Feb 24, 2023 | 67.31 | 67.38 | 67.02 | 67.02 | 1,494 | -2.38(-3.43%) |
Feb 23, 2023 | 69.23 | 69.40 | 69.23 | 69.40 | 1,481 | +1.69(+2.49%) |
Feb 22, 2023 | 68.13 | 68.13 | 67.72 | 67.72 | 246 | -0.18(-0.27%) |
Feb 21, 2023 | 68.08 | 68.08 | 67.78 | 67.89 | 296 | +0.56(+0.83%) |
Feb 17, 2023 | 67.33 | 67.33 | 67.33 | 67.33 | 100 | +0.08(+0.13%) |
Feb 16, 2023 | 67.20 | 67.38 | 67.08 | 67.25 | 1,964 | +0.41(+0.61%) |
Feb 15, 2023 | 67.02 | 67.02 | 66.75 | 66.84 | 2,683 | -1.06(-1.57%) |
Feb 14, 2023 | 67.64 | 67.91 | 67.62 | 67.91 | 7,145 | +0.78(+1.15%) |
Feb 13, 2023 | 66.95 | 67.13 | 66.95 | 67.13 | 689 | -0.53(-0.78%) |
Feb 10, 2023 | 67.79 | 68.77 | 67.66 | 67.66 | 1,939 | -0.26(-0.38%) |
Feb 09, 2023 | 67.62 | 68.09 | 67.45 | 67.92 | 101,693 | +0.75(+1.11%) |
Feb 08, 2023 | 66.00 | 67.17 | 65.77 | 67.17 | 6,042 | +0.93(+1.40%) |
Feb 07, 2023 | 65.30 | 66.25 | 65.30 | 66.24 | 39,978 | +0.71(+1.08%) |
Feb 06, 2023 | 65.66 | 66.04 | 65.53 | 65.53 | 5,908 | -2.05(-3.03%) |
Feb 03, 2023 | 68.00 | 68.00 | 67.41 | 67.58 | 16,818 | -1.19(-1.74%) |
Feb 02, 2023 | 68.77 | 68.78 | 68.55 | 68.77 | 984 | +0.99(+1.47%) |
Feb 01, 2023 | 68.26 | 68.27 | 67.78 | 67.78 | 711 | -1.37(-1.98%) |
Jan 31, 2023 | 68.05 | 69.15 | 68.05 | 69.15 | 2,279 | +1.91(+2.84%) |
Jan 30, 2023 | 67.65 | 67.65 | 67.19 | 67.24 | 1,455 | +0.59(+0.89%) |
Jan 27, 2023 | 66.53 | 66.67 | 66.49 | 66.65 | 1,722 | +0.98(+1.48%) |
Jan 26, 2023 | 65.73 | 66.04 | 65.28 | 65.67 | 716 | +2.00(+3.14%) |
Jan 25, 2023 | 63.23 | 63.83 | 63.17 | 63.67 | 1,122 | +0.73(+1.17%) |
Jan 24, 2023 | 62.49 | 62.94 | 62.49 | 62.94 | 313 | +0.56(+0.91%) |
Jan 23, 2023 | 62.14 | 62.38 | 62.14 | 62.38 | 861 | -0.03(-0.05%) |
Jan 20, 2023 | 62.57 | 62.58 | 62.41 | 62.41 | 600 | +0.03(+0.05%) |
Jan 19, 2023 | 62.54 | 62.54 | 62.38 | 62.38 | 181 | -0.49(-0.78%) |
Jan 18, 2023 | 62.85 | 62.87 | 62.63 | 62.87 | 1,152 | -0.87(-1.36%) |
Jan 17, 2023 | 63.00 | 63.77 | 63.00 | 63.73 | 1,566 | +1.30(+2.08%) |
Jan 13, 2023 | 61.75 | 62.50 | 61.75 | 62.44 | 475 | +0.41(+0.65%) |
Jan 12, 2023 | 61.79 | 62.21 | 61.79 | 62.03 | 650 | -0.12(-0.19%) |
Jan 11, 2023 | 63.01 | 63.01 | 62.13 | 62.15 | 371 | +0.16(+0.26%) |
Jan 10, 2023 | 61.48 | 62.66 | 61.45 | 61.99 | 714 | +1.46(+2.40%) |
Jan 09, 2023 | 60.60 | 60.68 | 60.53 | 60.53 | 1,427 | +0.65(+1.09%) |
Jan 06, 2023 | 60.66 | 60.78 | 59.86 | 59.88 | 1,921 | -1.23(-2.01%) |
Jan 05, 2023 | 61.41 | 61.57 | 61.11 | 61.11 | 1,603 | -0.67(-1.09%) |
Jan 04, 2023 | 62.11 | 62.11 | 61.65 | 61.79 | 2,069 | -0.57(-0.92%) |