Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 66.75 | 67.02 | 66.69 | 66.85 | 27,716,544 | +0.31(+0.47%) |
Mar 30, 2023 | 66.56 | 66.64 | 66.39 | 66.54 | 6,069,168 | +0.76(+1.16%) |
Mar 29, 2023 | 65.61 | 65.83 | 65.49 | 65.78 | 11,437,941 | +0.78(+1.20%) |
Mar 28, 2023 | 64.92 | 65.12 | 64.81 | 65.00 | 8,743,796 | +0.05(+0.08%) |
Mar 27, 2023 | 64.81 | 65.02 | 64.62 | 64.95 | 7,594,947 | +0.59(+0.92%) |
Mar 24, 2023 | 64.12 | 64.42 | 63.77 | 64.36 | 8,830,090 | -0.27(-0.42%) |
Mar 23, 2023 | 65.15 | 65.53 | 64.31 | 64.63 | 12,711,309 | +0.07(+0.11%) |
Mar 22, 2023 | 64.90 | 65.68 | 64.53 | 64.56 | 8,420,846 | -0.26(-0.40%) |
Mar 21, 2023 | 64.76 | 64.91 | 64.47 | 64.82 | 5,690,497 | +0.90(+1.41%) |
Mar 20, 2023 | 63.59 | 64.08 | 63.48 | 63.92 | 9,589,207 | +1.00(+1.59%) |
Mar 17, 2023 | 63.16 | 63.27 | 62.69 | 62.92 | 10,067,527 | -0.74(-1.16%) |
Mar 16, 2023 | 62.45 | 63.70 | 62.38 | 63.66 | 14,121,206 | +0.89(+1.42%) |
Mar 15, 2023 | 62.39 | 62.85 | 61.94 | 62.77 | 18,201,948 | -1.97(-3.04%) |
Mar 14, 2023 | 64.51 | 64.75 | 64.23 | 64.74 | 9,863,665 | +0.85(+1.33%) |
Mar 13, 2023 | 63.64 | 64.43 | 63.53 | 63.89 | 20,656,898 | -0.47(-0.73%) |
Mar 10, 2023 | 65.04 | 65.22 | 64.31 | 64.36 | 16,367,179 | -0.68(-1.05%) |
Mar 09, 2023 | 65.67 | 65.86 | 64.94 | 65.04 | 10,483,738 | -0.49(-0.75%) |
Mar 08, 2023 | 65.38 | 65.72 | 65.22 | 65.53 | 10,493,924 | +0.34(+0.52%) |
Mar 07, 2023 | 66.22 | 66.24 | 65.08 | 65.19 | 10,628,109 | -1.13(-1.70%) |
Mar 06, 2023 | 66.31 | 66.56 | 66.21 | 66.32 | 11,111,902 | -0.13(-0.20%) |
Mar 03, 2023 | 65.88 | 66.47 | 65.67 | 66.45 | 8,165,811 | +0.96(+1.47%) |
Mar 02, 2023 | 64.96 | 65.55 | 64.92 | 65.49 | 6,771,239 | +0.08(+0.12%) |
Mar 01, 2023 | 65.54 | 65.68 | 65.15 | 65.41 | 9,151,710 | +0.38(+0.58%) |
Feb 28, 2023 | 65.35 | 65.47 | 65.03 | 65.03 | 8,721,963 | -0.48(-0.73%) |
Feb 27, 2023 | 65.43 | 65.63 | 65.28 | 65.51 | 8,182,459 | +0.79(+1.22%) |
Feb 24, 2023 | 64.71 | 64.92 | 64.44 | 64.72 | 9,236,604 | -1.07(-1.63%) |
Feb 23, 2023 | 65.73 | 65.84 | 65.18 | 65.79 | 9,133,704 | +0.37(+0.57%) |
Feb 22, 2023 | 65.63 | 65.77 | 65.27 | 65.42 | 12,670,810 | -0.38(-0.58%) |
Feb 21, 2023 | 66.11 | 66.29 | 65.74 | 65.80 | 5,371,190 | -0.75(-1.13%) |
Feb 17, 2023 | 66.09 | 66.61 | 65.95 | 66.55 | 5,899,180 | +0.17(+0.26%) |
Feb 16, 2023 | 66.13 | 66.77 | 66.05 | 66.38 | 7,311,450 | -0.29(-0.43%) |
Feb 15, 2023 | 66.19 | 66.69 | 66.12 | 66.67 | 7,048,568 | -0.32(-0.48%) |
Feb 14, 2023 | 66.57 | 67.29 | 66.38 | 66.99 | 10,604,197 | +0.12(+0.18%) |
Feb 13, 2023 | 66.31 | 66.89 | 66.23 | 66.87 | 6,736,528 | +0.66(+1.00%) |
Feb 10, 2023 | 66.31 | 66.34 | 65.94 | 66.21 | 6,989,514 | -0.36(-0.54%) |
Feb 09, 2023 | 67.42 | 67.44 | 66.42 | 66.57 | 7,758,937 | +0.14(+0.21%) |
Feb 08, 2023 | 66.79 | 66.85 | 66.32 | 66.43 | 6,833,743 | -0.40(-0.60%) |
Feb 07, 2023 | 66.00 | 66.92 | 65.83 | 66.83 | 11,108,030 | +0.55(+0.83%) |
Feb 06, 2023 | 66.35 | 66.46 | 65.95 | 66.28 | 9,405,471 | -0.69(-1.03%) |
Feb 03, 2023 | 67.00 | 67.53 | 66.84 | 66.97 | 9,761,111 | -0.73(-1.08%) |
Feb 02, 2023 | 67.98 | 68.00 | 67.26 | 67.70 | 11,042,977 | +0.00(+0.00%) |
Feb 01, 2023 | 67.08 | 67.97 | 66.55 | 67.70 | 11,108,133 | +0.63(+0.94%) |
Jan 31, 2023 | 66.58 | 67.11 | 66.41 | 67.07 | 13,265,141 | +0.35(+0.52%) |
Jan 30, 2023 | 66.94 | 67.22 | 66.72 | 66.72 | 7,818,814 | -0.45(-0.67%) |
Jan 27, 2023 | 66.91 | 67.34 | 66.83 | 67.17 | 7,944,039 | -0.12(-0.18%) |
Jan 26, 2023 | 67.33 | 67.38 | 66.76 | 67.29 | 8,742,801 | +0.04(+0.06%) |
Jan 25, 2023 | 66.61 | 67.27 | 66.52 | 67.25 | 7,181,391 | +0.41(+0.61%) |
Jan 24, 2023 | 66.52 | 66.94 | 66.29 | 66.84 | 6,064,137 | -0.02(-0.03%) |
Jan 23, 2023 | 66.33 | 66.91 | 66.27 | 66.86 | 10,210,995 | +0.25(+0.38%) |
Jan 20, 2023 | 65.93 | 66.61 | 65.81 | 66.61 | 21,762,692 | +0.62(+0.94%) |
Jan 19, 2023 | 65.89 | 66.14 | 65.63 | 65.99 | 37,402,980 | -0.14(-0.21%) |
Jan 18, 2023 | 67.21 | 67.26 | 66.11 | 66.13 | 36,813,440 | -0.23(-0.35%) |
Jan 17, 2023 | 66.40 | 66.64 | 66.18 | 66.36 | 10,991,429 | +0.24(+0.36%) |
Jan 13, 2023 | 65.51 | 66.15 | 65.47 | 66.12 | 11,048,053 | +0.30(+0.46%) |
Jan 12, 2023 | 65.41 | 65.89 | 64.72 | 65.82 | 14,760,422 | +0.97(+1.50%) |
Jan 11, 2023 | 64.63 | 64.85 | 64.46 | 64.85 | 10,078,852 | +0.52(+0.81%) |
Jan 10, 2023 | 64.14 | 64.36 | 63.94 | 64.33 | 11,576,426 | +0.14(+0.22%) |
Jan 09, 2023 | 64.43 | 64.78 | 64.16 | 64.19 | 11,605,302 | +0.28(+0.44%) |
Jan 06, 2023 | 62.71 | 63.95 | 62.32 | 63.91 | 8,420,101 | +1.60(+2.57%) |
Jan 05, 2023 | 62.33 | 62.56 | 62.18 | 62.31 | 8,251,218 | -0.66(-1.05%) |
Jan 04, 2023 | 63.01 | 63.16 | 62.60 | 62.97 | 11,743,719 | +0.80(+1.29%) |