Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 75.02 | 76.18 | 72.59 | 74.92 | 779,925 | +1.94(+2.66%) |
Mar 30, 2023 | 80.65 | 81.24 | 72.20 | 72.98 | 1,098,986 | -5.25(-6.71%) |
Mar 29, 2023 | 78.03 | 78.71 | 74.53 | 78.22 | 1,140,626 | +2.53(+3.34%) |
Mar 28, 2023 | 75.21 | 77.74 | 72.69 | 75.70 | 1,135,477 | +0.00(+0.00%) |
Mar 27, 2023 | 81.82 | 82.79 | 75.31 | 75.70 | 1,955,777 | +2.33(+3.18%) |
Mar 24, 2023 | 64.62 | 74.34 | 63.16 | 73.37 | 2,020,127 | +5.44(+8.01%) |
Mar 23, 2023 | 76.67 | 77.93 | 66.18 | 67.92 | 2,208,850 | -6.02(-8.15%) |
Mar 22, 2023 | 88.53 | 89.40 | 73.85 | 73.95 | 2,382,188 | -14.77(-16.65%) |
Mar 21, 2023 | 86.48 | 90.95 | 84.10 | 88.72 | 2,241,816 | +12.60(+16.55%) |
Mar 20, 2023 | 81.15 | 86.08 | 75.25 | 76.12 | 2,758,699 | +2.90(+3.96%) |
Mar 17, 2023 | 85.12 | 85.41 | 72.06 | 73.22 | 2,358,952 | -16.15(-18.07%) |
Mar 16, 2023 | 78.93 | 96.53 | 71.87 | 89.37 | 3,495,041 | +8.22(+10.13%) |
Mar 15, 2023 | 72.83 | 91.79 | 72.83 | 81.15 | 2,295,842 | -4.45(-5.20%) |
Mar 14, 2023 | 105.53 | 108.14 | 81.73 | 85.60 | 2,314,163 | +2.80(+3.39%) |
Mar 13, 2023 | 95.76 | 100.79 | 67.34 | 82.80 | 3,299,323 | -46.23(-35.83%) |
Mar 10, 2023 | 134.93 | 147.41 | 110.56 | 129.03 | 1,085,800 | -19.54(-13.15%) |
Mar 09, 2023 | 188.42 | 188.42 | 147.70 | 148.57 | 387,423 | -48.27(-24.52%) |
Mar 08, 2023 | 200.61 | 202.73 | 193.16 | 196.83 | 83,772 | -3.19(-1.60%) |
Mar 07, 2023 | 217.73 | 217.92 | 198.96 | 200.03 | 78,141 | -21.09(-9.54%) |
Mar 06, 2023 | 226.43 | 231.94 | 220.14 | 221.11 | 34,935 | -5.03(-2.22%) |
Mar 03, 2023 | 222.37 | 227.59 | 216.28 | 226.14 | 37,520 | +7.45(+3.41%) |
Mar 02, 2023 | 226.34 | 229.43 | 212.79 | 218.69 | 76,807 | -17.99(-7.60%) |
Mar 01, 2023 | 236.59 | 238.52 | 231.07 | 236.68 | 37,136 | -4.64(-1.92%) |
Feb 28, 2023 | 244.32 | 247.90 | 240.55 | 241.33 | 34,904 | -1.26(-0.52%) |
Feb 27, 2023 | 247.61 | 252.84 | 240.07 | 242.58 | 29,808 | +0.00(+0.00%) |
Feb 24, 2023 | 235.72 | 242.97 | 232.14 | 242.58 | 36,701 | +0.29(+0.12%) |
Feb 23, 2023 | 244.71 | 247.03 | 234.27 | 242.29 | 19,532 | +1.74(+0.72%) |
Feb 22, 2023 | 243.75 | 245.87 | 235.38 | 240.55 | 21,065 | -3.19(-1.31%) |
Feb 21, 2023 | 254.68 | 254.68 | 240.50 | 243.75 | 44,397 | -18.47(-7.05%) |
Feb 17, 2023 | 258.06 | 262.80 | 252.93 | 262.22 | 18,288 | +3.77(+1.46%) |
Feb 16, 2023 | 262.99 | 267.54 | 257.96 | 258.45 | 27,846 | -14.31(-5.25%) |
Feb 15, 2023 | 258.83 | 274.12 | 256.95 | 272.76 | 24,944 | +8.61(+3.26%) |
Feb 14, 2023 | 265.22 | 270.15 | 254.09 | 264.15 | 16,282 | -2.32(-0.87%) |
Feb 13, 2023 | 259.41 | 266.67 | 256.42 | 266.48 | 18,568 | +6.19(+2.38%) |
Feb 10, 2023 | 258.74 | 261.79 | 256.03 | 260.29 | 30,398 | -2.32(-0.88%) |
Feb 09, 2023 | 279.92 | 280.50 | 260.38 | 262.61 | 31,778 | -11.51(-4.20%) |
Feb 08, 2023 | 277.69 | 282.63 | 272.63 | 274.12 | 31,496 | -9.09(-3.21%) |
Feb 07, 2023 | 270.83 | 286.18 | 268.02 | 283.21 | 29,942 | +7.93(+2.88%) |
Feb 06, 2023 | 277.60 | 281.47 | 269.04 | 275.28 | 29,019 | -8.51(-3.00%) |
Feb 03, 2023 | 274.60 | 291.24 | 272.38 | 283.79 | 39,790 | +0.00(+0.00%) |
Feb 02, 2023 | 269.86 | 285.24 | 267.06 | 283.79 | 63,056 | +21.76(+8.31%) |
Feb 01, 2023 | 246.84 | 270.83 | 244.81 | 262.03 | 53,334 | +10.74(+4.27%) |
Jan 31, 2023 | 232.04 | 251.63 | 230.59 | 251.29 | 44,780 | +19.73(+8.52%) |
Jan 30, 2023 | 232.43 | 239.78 | 230.98 | 231.56 | 21,270 | -6.19(-2.60%) |
Jan 27, 2023 | 232.14 | 240.17 | 230.88 | 237.75 | 25,395 | +3.77(+1.61%) |
Jan 26, 2023 | 233.98 | 237.65 | 226.34 | 233.98 | 25,765 | +4.74(+2.07%) |
Jan 25, 2023 | 222.95 | 229.72 | 216.86 | 229.24 | 33,413 | +1.26(+0.55%) |
Jan 24, 2023 | 233.10 | 235.72 | 224.69 | 227.98 | 28,774 | -7.93(-3.36%) |
Jan 23, 2023 | 227.40 | 239.97 | 227.11 | 235.91 | 38,919 | +10.54(+4.68%) |
Jan 20, 2023 | 212.79 | 225.95 | 211.44 | 225.37 | 50,312 | +17.31(+8.32%) |
Jan 19, 2023 | 203.60 | 210.28 | 199.25 | 208.05 | 47,372 | -0.29(-0.14%) |
Jan 18, 2023 | 228.85 | 228.85 | 207.81 | 208.34 | 78,395 | -24.66(-10.59%) |
Jan 17, 2023 | 238.23 | 239.39 | 229.24 | 233.01 | 17,928 | -4.74(-1.99%) |
Jan 13, 2023 | 229.72 | 238.91 | 220.53 | 237.75 | 32,703 | -0.10(-0.04%) |
Jan 12, 2023 | 233.98 | 242.73 | 230.30 | 237.84 | 31,684 | +8.12(+3.54%) |
Jan 11, 2023 | 228.85 | 230.88 | 224.01 | 229.72 | 15,564 | +3.68(+1.63%) |
Jan 10, 2023 | 220.82 | 228.17 | 216.37 | 226.04 | 35,784 | +4.35(+1.96%) |
Jan 09, 2023 | 229.53 | 230.30 | 219.85 | 221.69 | 29,507 | -5.22(-2.30%) |
Jan 06, 2023 | 213.18 | 228.56 | 210.78 | 226.91 | 49,987 | +17.51(+8.36%) |
Jan 05, 2023 | 213.08 | 213.95 | 203.75 | 209.41 | 38,476 | -12.19(-5.50%) |
Jan 04, 2023 | 216.86 | 229.72 | 216.86 | 221.59 | 33,705 | +7.83(+3.66%) |