Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 71.33 | 72.14 | 70.59 | 71.86 | 158,172 | +0.96(+1.35%) |
Mar 30, 2023 | 72.20 | 72.87 | 70.67 | 70.90 | 200,115 | -1.49(-2.06%) |
Mar 29, 2023 | 69.75 | 72.40 | 69.75 | 72.39 | 227,145 | +3.31(+4.79%) |
Mar 28, 2023 | 68.78 | 69.22 | 68.00 | 69.08 | 65,295 | -0.24(-0.35%) |
Mar 27, 2023 | 69.18 | 69.85 | 68.40 | 69.32 | 79,346 | +0.94(+1.37%) |
Mar 24, 2023 | 68.75 | 69.08 | 67.52 | 68.38 | 171,338 | -0.65(-0.94%) |
Mar 23, 2023 | 69.71 | 71.49 | 68.40 | 69.03 | 225,487 | -0.24(-0.35%) |
Mar 22, 2023 | 70.65 | 71.00 | 69.05 | 69.27 | 106,570 | -1.12(-1.59%) |
Mar 21, 2023 | 70.66 | 71.66 | 70.25 | 70.39 | 89,969 | +0.51(+0.73%) |
Mar 20, 2023 | 70.04 | 71.10 | 69.62 | 69.88 | 85,562 | +0.36(+0.52%) |
Mar 17, 2023 | 70.59 | 70.97 | 68.69 | 69.52 | 182,527 | -1.61(-2.26%) |
Mar 16, 2023 | 69.59 | 72.06 | 69.22 | 71.13 | 179,301 | +0.76(+1.08%) |
Mar 15, 2023 | 69.71 | 70.48 | 69.27 | 70.37 | 92,329 | -0.19(-0.27%) |
Mar 14, 2023 | 70.53 | 72.39 | 69.96 | 70.56 | 301,285 | -0.03(-0.04%) |
Mar 13, 2023 | 69.30 | 71.67 | 68.37 | 70.59 | 217,348 | +0.34(+0.48%) |
Mar 10, 2023 | 71.19 | 72.04 | 69.00 | 70.25 | 230,751 | -1.04(-1.46%) |
Mar 09, 2023 | 72.50 | 73.81 | 71.15 | 71.29 | 94,341 | -1.06(-1.47%) |
Mar 08, 2023 | 74.50 | 74.82 | 72.35 | 72.35 | 72,392 | -2.13(-2.86%) |
Mar 07, 2023 | 73.12 | 75.96 | 73.03 | 74.48 | 165,871 | +1.51(+2.07%) |
Mar 06, 2023 | 74.15 | 74.53 | 72.90 | 72.97 | 183,065 | -1.09(-1.47%) |
Mar 03, 2023 | 71.18 | 74.60 | 70.50 | 74.06 | 266,899 | +3.44(+4.87%) |
Mar 02, 2023 | 71.60 | 71.65 | 70.54 | 70.62 | 109,645 | -1.47(-2.04%) |
Mar 01, 2023 | 72.37 | 72.95 | 71.22 | 72.09 | 109,008 | -0.68(-0.93%) |
Feb 28, 2023 | 72.03 | 72.97 | 71.31 | 72.77 | 115,584 | +0.60(+0.83%) |
Feb 27, 2023 | 74.00 | 74.47 | 72.03 | 72.17 | 220,331 | -0.26(-0.36%) |
Feb 24, 2023 | 72.73 | 73.30 | 71.43 | 72.43 | 96,469 | -0.92(-1.25%) |
Feb 23, 2023 | 74.84 | 75.01 | 72.69 | 73.35 | 84,812 | -0.64(-0.86%) |
Feb 22, 2023 | 75.79 | 76.98 | 73.99 | 73.99 | 168,780 | -1.66(-2.19%) |
Feb 21, 2023 | 76.41 | 77.26 | 74.72 | 75.65 | 208,779 | -2.04(-2.63%) |
Feb 17, 2023 | 75.32 | 78.41 | 72.84 | 77.69 | 477,570 | -1.31(-1.66%) |
Feb 16, 2023 | 75.31 | 82.07 | 73.65 | 79.00 | 3,700,917 | +15.24(+23.90%) |
Feb 15, 2023 | 63.37 | 63.82 | 62.06 | 63.76 | 107,368 | +0.38(+0.60%) |
Feb 14, 2023 | 63.84 | 64.67 | 62.80 | 63.38 | 95,476 | -0.27(-0.42%) |
Feb 13, 2023 | 63.13 | 64.50 | 63.07 | 63.65 | 108,767 | -0.23(-0.36%) |
Feb 10, 2023 | 63.66 | 64.99 | 62.60 | 63.88 | 257,239 | +0.28(+0.44%) |
Feb 09, 2023 | 64.37 | 65.50 | 63.17 | 63.60 | 94,864 | -0.57(-0.89%) |
Feb 08, 2023 | 64.91 | 65.14 | 63.95 | 64.17 | 53,565 | -0.97(-1.49%) |
Feb 07, 2023 | 64.07 | 65.31 | 63.70 | 65.14 | 150,754 | +0.91(+1.42%) |
Feb 06, 2023 | 64.00 | 64.79 | 63.45 | 64.23 | 92,817 | -0.01(-0.02%) |
Feb 03, 2023 | 63.94 | 65.76 | 63.50 | 64.24 | 115,079 | -0.98(-1.50%) |
Feb 02, 2023 | 65.89 | 66.90 | 64.65 | 65.22 | 374,017 | -0.39(-0.59%) |
Feb 01, 2023 | 63.92 | 66.19 | 63.82 | 65.61 | 161,670 | +1.21(+1.88%) |
Jan 31, 2023 | 63.34 | 64.57 | 63.00 | 64.40 | 132,296 | +1.18(+1.87%) |
Jan 30, 2023 | 64.61 | 64.70 | 62.78 | 63.22 | 124,470 | -1.84(-2.83%) |
Jan 27, 2023 | 65.05 | 65.52 | 64.36 | 65.06 | 151,377 | -0.15(-0.23%) |
Jan 26, 2023 | 65.46 | 66.65 | 64.93 | 65.21 | 197,410 | +0.05(+0.08%) |
Jan 25, 2023 | 64.31 | 65.30 | 63.54 | 65.16 | 75,084 | +0.13(+0.20%) |
Jan 24, 2023 | 64.54 | 65.50 | 64.17 | 65.03 | 88,533 | +0.55(+0.85%) |
Jan 23, 2023 | 63.41 | 65.29 | 63.07 | 64.48 | 194,134 | +1.07(+1.69%) |
Jan 20, 2023 | 63.03 | 63.99 | 62.17 | 63.41 | 113,055 | +1.07(+1.72%) |
Jan 19, 2023 | 61.73 | 63.19 | 60.40 | 62.34 | 123,020 | +0.23(+0.37%) |
Jan 18, 2023 | 65.02 | 65.40 | 62.10 | 62.11 | 245,836 | -2.41(-3.74%) |
Jan 17, 2023 | 64.80 | 65.30 | 64.10 | 64.52 | 135,284 | -0.68(-1.04%) |
Jan 13, 2023 | 64.10 | 65.49 | 63.47 | 65.20 | 186,847 | +0.19(+0.29%) |
Jan 12, 2023 | 64.74 | 65.31 | 62.63 | 65.01 | 406,274 | -0.05(-0.08%) |
Jan 11, 2023 | 63.28 | 65.06 | 63.10 | 65.06 | 516,667 | +1.45(+2.28%) |
Jan 10, 2023 | 61.17 | 63.87 | 61.04 | 63.61 | 354,002 | +1.31(+2.10%) |
Jan 09, 2023 | 60.30 | 62.50 | 60.01 | 62.30 | 388,517 | +2.11(+3.51%) |
Jan 06, 2023 | 58.81 | 60.19 | 58.70 | 60.19 | 53,011 | +1.89(+3.24%) |
Jan 05, 2023 | 58.36 | 59.38 | 57.99 | 58.30 | 41,673 | -0.97(-1.64%) |
Jan 04, 2023 | 57.92 | 59.29 | 57.54 | 59.27 | 53,992 | +1.61(+2.79%) |