Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 56.41 | 57.57 | 56.19 | 57.47 | 457,220 | +1.45(+2.60%) |
Mar 30, 2023 | 57.15 | 57.27 | 55.89 | 56.01 | 177,722 | -0.69(-1.22%) |
Mar 29, 2023 | 57.12 | 57.21 | 55.83 | 56.70 | 242,742 | +0.38(+0.68%) |
Mar 28, 2023 | 56.04 | 56.84 | 55.79 | 56.32 | 273,266 | +0.26(+0.47%) |
Mar 27, 2023 | 55.90 | 56.29 | 55.18 | 56.06 | 180,912 | +0.86(+1.56%) |
Mar 24, 2023 | 53.94 | 55.32 | 53.89 | 55.19 | 266,949 | +0.56(+1.03%) |
Mar 23, 2023 | 55.68 | 56.48 | 54.38 | 54.63 | 273,977 | -0.61(-1.10%) |
Mar 22, 2023 | 57.16 | 57.22 | 55.12 | 55.24 | 449,650 | -1.74(-3.06%) |
Mar 21, 2023 | 57.77 | 58.17 | 56.28 | 56.98 | 314,219 | +0.61(+1.08%) |
Mar 20, 2023 | 56.41 | 57.87 | 56.27 | 56.38 | 241,149 | +0.86(+1.55%) |
Mar 17, 2023 | 56.45 | 56.93 | 55.28 | 55.51 | 806,435 | -1.51(-2.65%) |
Mar 16, 2023 | 55.29 | 58.09 | 54.85 | 57.02 | 282,708 | +1.07(+1.92%) |
Mar 15, 2023 | 55.72 | 56.18 | 54.88 | 55.95 | 432,120 | -1.35(-2.36%) |
Mar 14, 2023 | 58.64 | 58.92 | 56.42 | 57.30 | 353,735 | +0.19(+0.33%) |
Mar 13, 2023 | 57.76 | 58.26 | 56.77 | 57.11 | 313,873 | -1.94(-3.28%) |
Mar 10, 2023 | 61.05 | 61.20 | 58.64 | 59.05 | 221,935 | -1.95(-3.20%) |
Mar 09, 2023 | 60.95 | 61.96 | 60.79 | 61.00 | 302,598 | +0.12(+0.19%) |
Mar 08, 2023 | 60.84 | 60.94 | 59.91 | 60.88 | 352,284 | +0.31(+0.51%) |
Mar 07, 2023 | 62.01 | 62.16 | 60.16 | 60.57 | 340,139 | -1.64(-2.64%) |
Mar 06, 2023 | 63.73 | 64.00 | 60.93 | 62.22 | 417,818 | -1.60(-2.51%) |
Mar 03, 2023 | 63.02 | 64.15 | 62.74 | 63.82 | 261,351 | +1.13(+1.80%) |
Mar 02, 2023 | 62.46 | 63.08 | 61.95 | 62.69 | 205,112 | -0.30(-0.48%) |
Mar 01, 2023 | 62.50 | 63.55 | 62.37 | 62.99 | 343,139 | +0.20(+0.32%) |
Feb 28, 2023 | 64.27 | 64.32 | 62.78 | 62.79 | 716,388 | -1.76(-2.73%) |
Feb 27, 2023 | 65.62 | 65.75 | 64.53 | 64.55 | 197,930 | -0.10(-0.15%) |
Feb 24, 2023 | 64.12 | 64.87 | 63.90 | 64.65 | 400,540 | -0.35(-0.55%) |
Feb 23, 2023 | 65.08 | 65.87 | 63.97 | 65.01 | 455,501 | -1.02(-1.54%) |
Feb 22, 2023 | 62.53 | 67.05 | 62.53 | 66.02 | 569,220 | +3.84(+6.18%) |
Feb 21, 2023 | 65.91 | 66.27 | 62.12 | 62.18 | 535,017 | -5.58(-8.23%) |
Feb 17, 2023 | 68.97 | 68.97 | 66.98 | 67.76 | 268,275 | -1.22(-1.76%) |
Feb 16, 2023 | 68.34 | 69.53 | 67.81 | 68.97 | 230,179 | -0.67(-0.96%) |
Feb 15, 2023 | 68.53 | 70.01 | 67.70 | 69.65 | 211,123 | +0.63(+0.92%) |
Feb 14, 2023 | 69.27 | 69.63 | 67.87 | 69.01 | 299,917 | -0.81(-1.16%) |
Feb 13, 2023 | 68.91 | 70.00 | 68.38 | 69.82 | 143,584 | +1.20(+1.74%) |
Feb 10, 2023 | 68.11 | 68.66 | 67.53 | 68.62 | 234,283 | +0.22(+0.32%) |
Feb 09, 2023 | 70.13 | 70.60 | 68.38 | 68.40 | 225,881 | -0.97(-1.40%) |
Feb 08, 2023 | 70.36 | 70.46 | 68.99 | 69.37 | 166,066 | -1.23(-1.75%) |
Feb 07, 2023 | 69.29 | 70.62 | 68.67 | 70.61 | 198,111 | +0.95(+1.37%) |
Feb 06, 2023 | 70.47 | 70.74 | 68.86 | 69.65 | 187,639 | -1.44(-2.03%) |
Feb 03, 2023 | 70.72 | 72.21 | 70.72 | 71.10 | 247,333 | -0.56(-0.78%) |
Feb 02, 2023 | 70.23 | 72.43 | 70.23 | 71.66 | 268,666 | +1.95(+2.80%) |
Feb 01, 2023 | 67.70 | 70.62 | 67.33 | 69.71 | 254,551 | +1.73(+2.55%) |
Jan 31, 2023 | 66.04 | 68.00 | 66.04 | 67.98 | 243,452 | +2.44(+3.72%) |
Jan 30, 2023 | 66.11 | 66.99 | 65.54 | 65.54 | 158,107 | -1.23(-1.85%) |
Jan 27, 2023 | 66.60 | 67.46 | 66.53 | 66.77 | 161,633 | +0.21(+0.31%) |
Jan 26, 2023 | 66.44 | 67.26 | 65.13 | 66.56 | 226,580 | +0.68(+1.03%) |
Jan 25, 2023 | 64.29 | 65.97 | 63.39 | 65.88 | 173,420 | +1.38(+2.14%) |
Jan 24, 2023 | 64.06 | 65.19 | 63.43 | 64.50 | 230,201 | +0.60(+0.94%) |
Jan 23, 2023 | 63.00 | 65.14 | 62.88 | 63.91 | 226,806 | +1.22(+1.94%) |
Jan 20, 2023 | 62.16 | 62.73 | 60.98 | 62.69 | 371,202 | +1.12(+1.83%) |
Jan 19, 2023 | 62.38 | 62.38 | 60.91 | 61.57 | 196,026 | -1.12(-1.79%) |
Jan 18, 2023 | 63.10 | 64.80 | 62.19 | 62.69 | 224,351 | -0.33(-0.52%) |
Jan 17, 2023 | 64.08 | 64.26 | 63.00 | 63.02 | 140,266 | -1.08(-1.68%) |
Jan 13, 2023 | 63.82 | 64.58 | 63.82 | 64.10 | 195,865 | -0.41(-0.63%) |
Jan 12, 2023 | 64.38 | 64.60 | 63.21 | 64.50 | 191,551 | +0.69(+1.08%) |
Jan 11, 2023 | 61.90 | 63.83 | 61.90 | 63.81 | 218,835 | +2.03(+3.29%) |
Jan 10, 2023 | 60.73 | 61.98 | 60.08 | 61.78 | 250,707 | +1.02(+1.67%) |
Jan 09, 2023 | 62.36 | 62.78 | 60.23 | 60.77 | 391,098 | -1.24(-2.00%) |
Jan 06, 2023 | 61.81 | 62.57 | 61.02 | 62.01 | 231,773 | +0.99(+1.62%) |
Jan 05, 2023 | 62.48 | 62.48 | 60.57 | 61.02 | 350,363 | -2.19(-3.47%) |
Jan 04, 2023 | 64.31 | 65.02 | 62.70 | 63.22 | 276,445 | -0.36(-0.57%) |