Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 63.07 | 64.25 | 63.07 | 64.25 | 61,570 | +1.47(+2.34%) |
Mar 30, 2023 | 62.90 | 63.06 | 62.63 | 62.78 | 47,803 | +0.52(+0.83%) |
Mar 29, 2023 | 61.97 | 62.29 | 61.71 | 62.26 | 32,259 | +1.01(+1.65%) |
Mar 28, 2023 | 61.19 | 61.57 | 61.02 | 61.25 | 49,907 | -0.09(-0.15%) |
Mar 27, 2023 | 61.48 | 61.74 | 61.06 | 61.34 | 42,144 | +0.26(+0.42%) |
Mar 24, 2023 | 60.77 | 61.20 | 60.37 | 61.08 | 31,909 | -0.04(-0.06%) |
Mar 23, 2023 | 61.45 | 62.18 | 60.55 | 61.12 | 52,965 | +0.14(+0.24%) |
Mar 22, 2023 | 62.29 | 62.62 | 60.95 | 60.98 | 30,930 | -1.31(-2.10%) |
Mar 21, 2023 | 61.42 | 62.34 | 61.42 | 62.29 | 100,954 | +1.40(+2.29%) |
Mar 20, 2023 | 60.49 | 61.19 | 60.45 | 60.89 | 55,449 | +0.33(+0.54%) |
Mar 17, 2023 | 61.01 | 61.24 | 60.21 | 60.56 | 19,880 | -0.73(-1.19%) |
Mar 16, 2023 | 59.86 | 61.49 | 59.86 | 61.29 | 88,840 | +1.00(+1.67%) |
Mar 15, 2023 | 59.50 | 60.34 | 59.30 | 60.28 | 84,292 | -0.21(-0.34%) |
Mar 14, 2023 | 60.34 | 60.73 | 59.85 | 60.49 | 47,077 | +0.86(+1.45%) |
Mar 13, 2023 | 58.92 | 60.22 | 58.67 | 59.63 | 48,256 | -0.08(-0.13%) |
Mar 10, 2023 | 60.51 | 60.64 | 59.54 | 59.71 | 26,149 | -0.80(-1.33%) |
Mar 09, 2023 | 61.94 | 62.43 | 60.48 | 60.51 | 61,017 | -1.52(-2.44%) |
Mar 08, 2023 | 61.97 | 62.06 | 61.55 | 62.03 | 42,907 | -0.01(-0.02%) |
Mar 07, 2023 | 62.77 | 63.08 | 62.04 | 62.04 | 29,738 | -0.71(-1.14%) |
Mar 06, 2023 | 63.24 | 63.62 | 62.75 | 62.75 | 65,437 | -0.41(-0.64%) |
Mar 03, 2023 | 62.54 | 63.21 | 62.44 | 63.16 | 27,031 | +1.01(+1.63%) |
Mar 02, 2023 | 61.23 | 62.22 | 61.23 | 62.15 | 42,951 | +0.13(+0.21%) |
Mar 01, 2023 | 62.59 | 62.59 | 61.72 | 62.02 | 96,401 | -0.72(-1.15%) |
Feb 28, 2023 | 62.70 | 63.11 | 62.60 | 62.74 | 131,102 | -0.04(-0.06%) |
Feb 27, 2023 | 62.80 | 63.18 | 62.60 | 62.78 | 19,259 | +0.55(+0.88%) |
Feb 24, 2023 | 62.09 | 62.32 | 61.76 | 62.24 | 16,592 | -0.90(-1.43%) |
Feb 23, 2023 | 63.44 | 63.44 | 62.19 | 63.14 | 33,993 | -0.23(-0.36%) |
Feb 22, 2023 | 63.37 | 63.77 | 63.06 | 63.37 | 34,723 | +0.19(+0.30%) |
Feb 21, 2023 | 63.89 | 64.19 | 63.18 | 63.18 | 59,339 | -1.83(-2.82%) |
Feb 17, 2023 | 64.72 | 65.03 | 64.29 | 65.01 | 29,653 | -0.08(-0.12%) |
Feb 16, 2023 | 65.32 | 66.17 | 65.08 | 65.09 | 76,708 | -1.25(-1.88%) |
Feb 15, 2023 | 65.10 | 66.34 | 65.10 | 66.34 | 510,095 | +0.98(+1.50%) |
Feb 14, 2023 | 64.45 | 65.52 | 64.24 | 65.36 | 36,745 | +0.61(+0.95%) |
Feb 13, 2023 | 63.88 | 64.78 | 63.61 | 64.74 | 18,216 | +0.93(+1.46%) |
Feb 10, 2023 | 64.06 | 64.31 | 63.47 | 63.81 | 46,840 | -0.80(-1.24%) |
Feb 09, 2023 | 65.80 | 65.97 | 64.42 | 64.61 | 32,728 | -0.28(-0.43%) |
Feb 08, 2023 | 65.15 | 65.26 | 64.60 | 64.89 | 23,093 | -0.64(-0.98%) |
Feb 07, 2023 | 65.05 | 65.67 | 64.12 | 65.54 | 45,965 | +0.27(+0.41%) |
Feb 06, 2023 | 65.23 | 65.51 | 64.79 | 65.27 | 91,384 | -0.28(-0.42%) |
Feb 03, 2023 | 65.61 | 66.80 | 65.34 | 65.55 | 61,593 | -1.53(-2.28%) |
Feb 02, 2023 | 66.66 | 67.77 | 66.39 | 67.07 | 1,093,840 | +1.51(+2.30%) |
Feb 01, 2023 | 64.27 | 65.97 | 63.79 | 65.57 | 72,343 | +1.11(+1.72%) |
Jan 31, 2023 | 63.22 | 64.46 | 63.22 | 64.46 | 33,839 | +1.29(+2.04%) |
Jan 30, 2023 | 63.64 | 64.02 | 63.17 | 63.17 | 36,184 | -1.01(-1.58%) |
Jan 27, 2023 | 63.13 | 64.56 | 63.13 | 64.18 | 45,181 | +0.99(+1.57%) |
Jan 26, 2023 | 63.16 | 63.31 | 62.50 | 63.19 | 135,479 | +0.84(+1.35%) |
Jan 25, 2023 | 61.19 | 62.34 | 60.91 | 62.34 | 35,873 | +0.37(+0.59%) |
Jan 24, 2023 | 61.83 | 62.14 | 60.74 | 61.98 | 87,469 | -0.01(-0.02%) |
Jan 23, 2023 | 60.99 | 62.14 | 60.90 | 61.99 | 82,204 | +1.12(+1.84%) |
Jan 20, 2023 | 59.78 | 60.89 | 59.56 | 60.87 | 38,339 | +1.48(+2.49%) |
Jan 19, 2023 | 59.98 | 59.98 | 59.13 | 59.39 | 53,317 | -0.91(-1.51%) |
Jan 18, 2023 | 61.60 | 61.79 | 60.29 | 60.30 | 157,012 | -0.86(-1.41%) |
Jan 17, 2023 | 61.19 | 61.51 | 60.95 | 61.17 | 70,513 | +0.08(+0.13%) |
Jan 13, 2023 | 59.97 | 61.11 | 59.97 | 61.09 | 36,858 | +0.39(+0.64%) |
Jan 12, 2023 | 60.82 | 60.82 | 59.84 | 60.70 | 49,064 | +0.30(+0.49%) |
Jan 11, 2023 | 59.57 | 60.40 | 59.57 | 60.40 | 55,691 | +1.14(+1.92%) |
Jan 10, 2023 | 58.53 | 59.28 | 58.33 | 59.26 | 37,887 | +0.72(+1.24%) |
Jan 09, 2023 | 58.75 | 59.35 | 58.54 | 58.54 | 45,998 | +0.16(+0.27%) |
Jan 06, 2023 | 57.23 | 58.58 | 56.90 | 58.38 | 192,813 | +1.37(+2.40%) |
Jan 05, 2023 | 56.90 | 57.30 | 56.59 | 57.01 | 47,436 | -0.34(-0.59%) |
Jan 04, 2023 | 56.84 | 57.53 | 56.56 | 57.35 | 52,044 | +1.09(+1.94%) |