Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 60.94 | 61.57 | 60.57 | 61.15 | 718,988 | +0.64(+1.06%) |
Mar 30, 2023 | 60.37 | 61.20 | 60.35 | 60.51 | 325,266 | +0.14(+0.23%) |
Mar 29, 2023 | 60.86 | 61.12 | 60.20 | 60.37 | 397,145 | -0.28(-0.46%) |
Mar 28, 2023 | 60.16 | 61.21 | 60.10 | 60.65 | 677,945 | +0.47(+0.79%) |
Mar 27, 2023 | 59.71 | 60.19 | 59.55 | 60.18 | 458,930 | +1.08(+1.82%) |
Mar 24, 2023 | 58.26 | 59.13 | 57.99 | 59.10 | 585,895 | +0.16(+0.27%) |
Mar 23, 2023 | 58.89 | 59.68 | 58.51 | 58.94 | 675,234 | +0.30(+0.51%) |
Mar 22, 2023 | 60.14 | 60.14 | 58.62 | 58.65 | 804,992 | -1.51(-2.51%) |
Mar 21, 2023 | 60.93 | 62.46 | 59.65 | 60.16 | 1,115,111 | +0.30(+0.49%) |
Mar 20, 2023 | 58.50 | 61.19 | 58.50 | 59.86 | 1,065,921 | +1.36(+2.33%) |
Mar 17, 2023 | 59.27 | 59.75 | 58.00 | 58.50 | 2,181,121 | -1.73(-2.87%) |
Mar 16, 2023 | 59.39 | 60.58 | 58.44 | 60.23 | 996,450 | +0.39(+0.64%) |
Mar 15, 2023 | 60.04 | 60.34 | 58.97 | 59.84 | 1,133,039 | -1.37(-2.24%) |
Mar 14, 2023 | 59.74 | 61.23 | 59.47 | 61.21 | 886,241 | +2.62(+4.47%) |
Mar 13, 2023 | 57.14 | 60.23 | 56.71 | 58.60 | 1,207,968 | +0.77(+1.33%) |
Mar 10, 2023 | 58.24 | 59.24 | 57.40 | 57.83 | 806,202 | -0.69(-1.18%) |
Mar 09, 2023 | 58.87 | 59.36 | 58.49 | 58.52 | 658,426 | +0.13(+0.22%) |
Mar 08, 2023 | 59.89 | 59.99 | 58.17 | 58.39 | 970,946 | -1.53(-2.55%) |
Mar 07, 2023 | 60.12 | 60.71 | 59.71 | 59.92 | 573,275 | -0.24(-0.39%) |
Mar 06, 2023 | 61.14 | 61.37 | 59.32 | 60.15 | 942,251 | -1.50(-2.43%) |
Mar 03, 2023 | 60.94 | 61.86 | 60.26 | 61.65 | 629,920 | +0.80(+1.31%) |
Mar 02, 2023 | 60.05 | 60.91 | 59.22 | 60.85 | 481,446 | +0.17(+0.28%) |
Mar 01, 2023 | 60.98 | 61.53 | 59.93 | 60.69 | 535,966 | +0.22(+0.36%) |
Feb 28, 2023 | 59.96 | 61.04 | 59.87 | 60.47 | 791,275 | +0.60(+1.00%) |
Feb 27, 2023 | 61.09 | 61.09 | 59.45 | 59.87 | 562,356 | -1.03(-1.70%) |
Feb 24, 2023 | 61.92 | 61.94 | 60.34 | 60.90 | 576,495 | -1.39(-2.23%) |
Feb 23, 2023 | 61.98 | 62.56 | 61.31 | 62.29 | 487,139 | +0.34(+0.56%) |
Feb 22, 2023 | 63.06 | 63.06 | 61.09 | 61.95 | 857,787 | -0.96(-1.52%) |
Feb 21, 2023 | 63.71 | 64.45 | 62.25 | 62.90 | 788,569 | -1.13(-1.77%) |
Feb 17, 2023 | 58.98 | 64.15 | 58.24 | 64.04 | 1,456,725 | +5.60(+9.58%) |
Feb 16, 2023 | 56.42 | 59.76 | 54.88 | 58.44 | 1,338,271 | +2.19(+3.89%) |
Feb 15, 2023 | 55.85 | 56.39 | 55.33 | 56.25 | 498,697 | +0.15(+0.26%) |
Feb 14, 2023 | 56.48 | 56.91 | 55.57 | 56.10 | 492,914 | -0.43(-0.77%) |
Feb 13, 2023 | 56.63 | 56.74 | 55.84 | 56.54 | 358,606 | +0.37(+0.67%) |
Feb 10, 2023 | 55.88 | 56.82 | 55.56 | 56.16 | 460,690 | +0.09(+0.16%) |
Feb 09, 2023 | 56.95 | 57.32 | 56.02 | 56.07 | 514,231 | -0.57(-1.01%) |
Feb 08, 2023 | 57.64 | 57.71 | 56.13 | 56.65 | 571,946 | -1.71(-2.94%) |
Feb 07, 2023 | 58.65 | 58.65 | 57.51 | 58.36 | 545,791 | -0.30(-0.50%) |
Feb 06, 2023 | 58.69 | 59.24 | 58.16 | 58.66 | 440,883 | -0.12(-0.20%) |
Feb 03, 2023 | 58.95 | 59.83 | 58.48 | 58.77 | 601,774 | -0.78(-1.31%) |
Feb 02, 2023 | 60.20 | 60.60 | 58.47 | 59.55 | 687,243 | -0.49(-0.82%) |
Feb 01, 2023 | 59.09 | 60.69 | 58.64 | 60.05 | 657,311 | +1.08(+1.84%) |
Jan 31, 2023 | 57.86 | 59.30 | 57.69 | 58.96 | 851,544 | +1.30(+2.26%) |
Jan 30, 2023 | 58.13 | 58.51 | 57.27 | 57.66 | 552,846 | -0.52(-0.90%) |
Jan 27, 2023 | 58.22 | 58.88 | 57.91 | 58.18 | 348,901 | -0.11(-0.19%) |
Jan 26, 2023 | 58.84 | 58.94 | 58.13 | 58.29 | 334,446 | -0.13(-0.22%) |
Jan 25, 2023 | 58.30 | 59.12 | 57.66 | 58.42 | 525,673 | -0.29(-0.49%) |
Jan 24, 2023 | 58.99 | 59.58 | 58.61 | 58.71 | 410,957 | -0.27(-0.45%) |
Jan 23, 2023 | 59.13 | 59.58 | 58.40 | 58.97 | 409,211 | -0.16(-0.27%) |
Jan 20, 2023 | 58.72 | 59.21 | 57.77 | 59.13 | 483,495 | +1.02(+1.76%) |
Jan 19, 2023 | 58.92 | 59.04 | 57.98 | 58.10 | 448,311 | -0.82(-1.39%) |
Jan 18, 2023 | 59.77 | 60.26 | 58.59 | 58.92 | 656,025 | -0.81(-1.35%) |
Jan 17, 2023 | 60.74 | 61.29 | 59.69 | 59.73 | 555,519 | -1.01(-1.65%) |
Jan 13, 2023 | 60.04 | 61.56 | 59.64 | 60.74 | 657,180 | +0.65(+1.08%) |
Jan 12, 2023 | 58.93 | 60.09 | 58.27 | 60.09 | 593,835 | +1.21(+2.06%) |
Jan 11, 2023 | 59.16 | 59.52 | 58.52 | 58.87 | 733,474 | -0.27(-0.45%) |
Jan 10, 2023 | 58.59 | 59.64 | 58.14 | 59.14 | 775,912 | +0.75(+1.28%) |
Jan 09, 2023 | 59.32 | 59.32 | 57.56 | 58.39 | 999,991 | -0.72(-1.22%) |
Jan 06, 2023 | 53.79 | 59.12 | 53.58 | 59.11 | 1,746,336 | +6.71(+12.81%) |
Jan 05, 2023 | 52.22 | 55.18 | 51.95 | 52.40 | 834,762 | +0.01(+0.02%) |
Jan 04, 2023 | 52.58 | 53.48 | 52.09 | 52.39 | 531,293 | +0.36(+0.70%) |