Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 62.97 | 63.16 | 60.16 | 60.85 | 73,217 | -1.52(-2.44%) |
Mar 30, 2023 | 62.49 | 62.95 | 59.74 | 62.37 | 96,374 | +2.99(+5.04%) |
Mar 29, 2023 | 58.42 | 60.15 | 57.34 | 59.38 | 74,389 | +1.38(+2.37%) |
Mar 28, 2023 | 56.66 | 58.80 | 56.66 | 58.00 | 87,145 | +2.53(+4.57%) |
Mar 27, 2023 | 54.86 | 55.66 | 54.21 | 55.47 | 49,347 | +1.80(+3.35%) |
Mar 24, 2023 | 51.95 | 54.24 | 51.33 | 53.67 | 96,292 | +1.62(+3.11%) |
Mar 23, 2023 | 56.23 | 56.75 | 51.02 | 52.05 | 271,910 | -3.54(-6.37%) |
Mar 22, 2023 | 55.71 | 58.11 | 54.92 | 55.59 | 113,626 | -0.75(-1.33%) |
Mar 21, 2023 | 56.81 | 56.87 | 55.91 | 56.34 | 96,343 | +0.21(+0.37%) |
Mar 20, 2023 | 57.08 | 57.36 | 55.71 | 56.13 | 100,197 | -0.79(-1.38%) |
Mar 17, 2023 | 57.38 | 57.56 | 55.98 | 56.92 | 107,373 | -2.03(-3.44%) |
Mar 16, 2023 | 57.15 | 59.11 | 56.20 | 58.95 | 101,507 | +2.27(+4.00%) |
Mar 15, 2023 | 55.54 | 57.08 | 54.18 | 56.68 | 324,630 | -1.46(-2.51%) |
Mar 14, 2023 | 59.62 | 60.09 | 57.60 | 58.14 | 105,532 | +0.21(+0.36%) |
Mar 13, 2023 | 57.89 | 60.10 | 57.24 | 57.93 | 97,177 | -1.93(-3.23%) |
Mar 10, 2023 | 60.61 | 62.48 | 59.22 | 59.86 | 79,623 | -3.05(-4.84%) |
Mar 09, 2023 | 65.23 | 65.88 | 62.68 | 62.91 | 55,436 | -2.31(-3.54%) |
Mar 08, 2023 | 63.71 | 66.22 | 63.71 | 65.21 | 122,304 | +4.00(+6.53%) |
Mar 07, 2023 | 62.22 | 62.31 | 60.35 | 61.21 | 57,532 | -1.83(-2.91%) |
Mar 06, 2023 | 60.22 | 63.31 | 59.82 | 63.05 | 108,909 | +2.07(+3.39%) |
Mar 03, 2023 | 60.53 | 61.53 | 60.49 | 60.98 | 107,021 | +0.76(+1.26%) |
Mar 02, 2023 | 61.21 | 62.17 | 60.11 | 60.23 | 75,097 | -1.99(-3.20%) |
Mar 01, 2023 | 61.48 | 62.35 | 59.92 | 62.21 | 102,241 | +1.01(+1.65%) |
Feb 28, 2023 | 63.15 | 63.15 | 61.08 | 61.21 | 86,282 | -1.61(-2.57%) |
Feb 27, 2023 | 63.17 | 64.37 | 62.38 | 62.82 | 79,630 | -0.31(-0.49%) |
Feb 24, 2023 | 64.47 | 64.48 | 62.35 | 63.13 | 89,952 | -4.16(-6.18%) |
Feb 23, 2023 | 68.40 | 68.93 | 65.62 | 67.29 | 84,541 | +1.63(+2.49%) |
Feb 22, 2023 | 65.67 | 66.59 | 64.28 | 65.65 | 42,755 | -0.12(-0.19%) |
Feb 21, 2023 | 66.85 | 68.68 | 65.26 | 65.78 | 50,238 | -2.13(-3.14%) |
Feb 17, 2023 | 67.07 | 69.05 | 66.82 | 67.91 | 73,914 | +0.13(+0.20%) |
Feb 16, 2023 | 65.71 | 68.29 | 65.07 | 67.78 | 64,434 | +0.60(+0.89%) |
Feb 15, 2023 | 66.61 | 68.11 | 65.84 | 67.18 | 30,270 | +1.03(+1.55%) |
Feb 14, 2023 | 66.96 | 68.87 | 65.26 | 66.15 | 81,452 | -1.10(-1.64%) |
Feb 13, 2023 | 65.78 | 67.99 | 65.74 | 67.26 | 91,830 | +1.95(+2.99%) |
Feb 10, 2023 | 64.63 | 65.81 | 63.81 | 65.31 | 89,990 | +1.33(+2.07%) |
Feb 09, 2023 | 66.14 | 66.41 | 63.67 | 63.98 | 134,017 | -3.54(-5.25%) |
Feb 08, 2023 | 66.28 | 68.41 | 65.12 | 67.53 | 73,679 | +2.08(+3.19%) |
Feb 07, 2023 | 66.53 | 67.31 | 64.28 | 65.44 | 106,898 | -2.01(-2.98%) |
Feb 06, 2023 | 65.33 | 67.64 | 64.56 | 67.45 | 115,615 | -0.52(-0.76%) |
Feb 03, 2023 | 70.27 | 71.63 | 66.88 | 67.97 | 147,547 | -4.03(-5.59%) |
Feb 02, 2023 | 77.09 | 77.09 | 71.35 | 71.99 | 145,764 | -2.74(-3.66%) |
Feb 01, 2023 | 74.33 | 75.41 | 71.34 | 74.73 | 133,305 | -1.73(-2.26%) |
Jan 31, 2023 | 75.61 | 76.48 | 74.81 | 76.46 | 97,991 | +3.32(+4.54%) |
Jan 30, 2023 | 74.24 | 74.79 | 72.90 | 73.14 | 62,246 | -0.79(-1.07%) |
Jan 27, 2023 | 75.64 | 75.88 | 73.49 | 73.92 | 150,451 | -3.90(-5.01%) |
Jan 26, 2023 | 77.14 | 77.91 | 75.84 | 77.83 | 65,667 | +0.39(+0.51%) |
Jan 25, 2023 | 73.80 | 77.45 | 73.40 | 77.43 | 128,790 | +3.81(+5.18%) |
Jan 24, 2023 | 72.58 | 74.00 | 71.62 | 73.62 | 109,052 | +2.62(+3.69%) |
Jan 23, 2023 | 70.81 | 73.06 | 70.32 | 70.99 | 69,824 | +0.05(+0.07%) |
Jan 20, 2023 | 70.71 | 71.78 | 70.08 | 70.95 | 157,709 | -1.77(-2.43%) |
Jan 19, 2023 | 71.34 | 73.46 | 69.86 | 72.71 | 121,757 | +0.58(+0.80%) |
Jan 18, 2023 | 75.75 | 75.95 | 71.90 | 72.14 | 63,493 | -1.10(-1.51%) |
Jan 17, 2023 | 71.28 | 73.43 | 71.00 | 73.24 | 86,193 | +0.54(+0.74%) |
Jan 13, 2023 | 71.55 | 73.35 | 71.55 | 72.70 | 76,140 | -1.12(-1.52%) |
Jan 12, 2023 | 72.33 | 75.30 | 70.17 | 73.83 | 119,557 | +1.24(+1.71%) |
Jan 11, 2023 | 70.77 | 72.59 | 69.66 | 72.59 | 101,688 | +3.12(+4.49%) |
Jan 10, 2023 | 67.68 | 70.17 | 66.53 | 69.47 | 194,632 | +3.49(+5.29%) |
Jan 09, 2023 | 64.56 | 67.63 | 64.30 | 65.98 | 445,953 | -1.01(-1.51%) |
Jan 06, 2023 | 65.23 | 67.07 | 63.90 | 66.99 | 696,247 | +4.67(+7.49%) |
Jan 05, 2023 | 59.50 | 62.68 | 59.31 | 62.32 | 194,058 | +4.07(+6.99%) |
Jan 04, 2023 | 56.58 | 58.58 | 55.67 | 58.25 | 281,086 | +2.20(+3.93%) |