Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 68.54 | 69.29 | 68.10 | 69.28 | 1,563,908 | +1.21(+1.78%) |
Mar 30, 2023 | 68.54 | 69.10 | 67.63 | 68.06 | 1,356,741 | +0.09(+0.13%) |
Mar 29, 2023 | 67.41 | 68.02 | 66.97 | 67.98 | 2,243,090 | +1.29(+1.93%) |
Mar 28, 2023 | 65.75 | 66.83 | 65.47 | 66.69 | 1,675,380 | +0.75(+1.13%) |
Mar 27, 2023 | 66.89 | 67.22 | 65.56 | 65.94 | 2,782,234 | +0.37(+0.56%) |
Mar 24, 2023 | 63.85 | 65.65 | 63.83 | 65.57 | 2,130,457 | +0.49(+0.76%) |
Mar 23, 2023 | 64.46 | 65.76 | 64.38 | 65.08 | 2,438,332 | +0.77(+1.19%) |
Mar 22, 2023 | 65.47 | 66.13 | 64.29 | 64.31 | 2,457,387 | -1.48(-2.25%) |
Mar 21, 2023 | 65.42 | 66.12 | 64.78 | 65.80 | 2,726,924 | +2.41(+3.81%) |
Mar 20, 2023 | 61.77 | 63.69 | 61.52 | 63.38 | 2,263,074 | +2.21(+3.61%) |
Mar 17, 2023 | 63.50 | 63.78 | 60.87 | 61.17 | 8,056,920 | -2.96(-4.61%) |
Mar 16, 2023 | 62.29 | 64.25 | 61.58 | 64.13 | 2,762,405 | +1.13(+1.80%) |
Mar 15, 2023 | 63.71 | 64.42 | 61.85 | 62.99 | 4,410,700 | -2.89(-4.38%) |
Mar 14, 2023 | 65.84 | 66.40 | 64.52 | 65.88 | 3,765,667 | +2.06(+3.24%) |
Mar 13, 2023 | 64.51 | 64.89 | 62.67 | 63.82 | 4,370,902 | -3.00(-4.48%) |
Mar 10, 2023 | 69.39 | 69.42 | 66.65 | 66.81 | 3,696,824 | -3.33(-4.74%) |
Mar 09, 2023 | 71.71 | 72.32 | 69.77 | 70.14 | 2,575,768 | -1.73(-2.40%) |
Mar 08, 2023 | 71.70 | 72.50 | 71.27 | 71.87 | 1,568,908 | +0.21(+0.30%) |
Mar 07, 2023 | 73.14 | 73.38 | 71.45 | 71.65 | 1,034,702 | -1.02(-1.40%) |
Mar 06, 2023 | 73.51 | 73.63 | 71.88 | 72.67 | 2,150,008 | -0.97(-1.32%) |
Mar 03, 2023 | 72.92 | 73.67 | 72.37 | 73.64 | 1,367,326 | +0.87(+1.20%) |
Mar 02, 2023 | 73.26 | 73.36 | 72.12 | 72.77 | 2,324,696 | -1.16(-1.57%) |
Mar 01, 2023 | 71.93 | 74.05 | 71.92 | 73.93 | 2,550,309 | +1.72(+2.38%) |
Feb 28, 2023 | 71.83 | 72.78 | 71.52 | 72.21 | 1,250,573 | +0.45(+0.62%) |
Feb 27, 2023 | 72.06 | 72.22 | 71.55 | 71.77 | 1,327,469 | +0.43(+0.60%) |
Feb 24, 2023 | 71.14 | 71.71 | 70.52 | 71.34 | 1,343,597 | -0.21(-0.30%) |
Feb 23, 2023 | 71.23 | 72.32 | 70.95 | 71.56 | 1,160,012 | +0.65(+0.92%) |
Feb 22, 2023 | 71.64 | 71.99 | 70.52 | 70.91 | 1,331,006 | -1.06(-1.48%) |
Feb 21, 2023 | 73.46 | 73.95 | 71.72 | 71.97 | 1,064,501 | -2.47(-3.31%) |
Feb 17, 2023 | 74.33 | 74.83 | 74.05 | 74.43 | 827,244 | -0.06(-0.08%) |
Feb 16, 2023 | 73.96 | 75.52 | 73.72 | 74.49 | 1,871,796 | +0.30(+0.40%) |
Feb 15, 2023 | 73.99 | 74.54 | 73.74 | 74.19 | 1,826,611 | -0.05(-0.07%) |
Feb 14, 2023 | 73.48 | 74.51 | 73.39 | 74.24 | 1,658,154 | +0.49(+0.67%) |
Feb 13, 2023 | 72.08 | 74.05 | 72.08 | 73.75 | 2,301,002 | +2.13(+2.97%) |
Feb 10, 2023 | 70.83 | 72.01 | 70.83 | 71.62 | 1,637,566 | +0.59(+0.83%) |
Feb 09, 2023 | 72.51 | 72.68 | 70.72 | 71.03 | 2,413,411 | -1.29(-1.78%) |
Feb 08, 2023 | 70.09 | 73.58 | 69.51 | 72.32 | 5,748,356 | +5.88(+8.85%) |
Feb 07, 2023 | 65.26 | 66.65 | 65.04 | 66.44 | 1,477,353 | +0.70(+1.06%) |
Feb 06, 2023 | 66.62 | 66.97 | 65.69 | 65.74 | 1,655,616 | -1.34(-2.00%) |
Feb 03, 2023 | 66.37 | 67.83 | 66.37 | 67.09 | 2,075,313 | +0.01(+0.01%) |
Feb 02, 2023 | 68.15 | 68.37 | 66.75 | 67.08 | 1,539,157 | -0.75(-1.11%) |
Feb 01, 2023 | 66.84 | 68.17 | 66.66 | 67.83 | 1,412,791 | +0.42(+0.62%) |
Jan 31, 2023 | 66.47 | 67.42 | 65.67 | 67.42 | 1,595,389 | +0.95(+1.42%) |
Jan 30, 2023 | 66.92 | 67.19 | 66.43 | 66.47 | 1,330,554 | -0.92(-1.36%) |
Jan 27, 2023 | 67.81 | 68.09 | 67.09 | 67.39 | 1,325,086 | -0.69(-1.01%) |
Jan 26, 2023 | 66.59 | 68.16 | 66.51 | 68.07 | 1,997,574 | +1.67(+2.52%) |
Jan 25, 2023 | 65.44 | 66.40 | 65.23 | 66.40 | 817,021 | +0.38(+0.57%) |
Jan 24, 2023 | 65.60 | 66.63 | 64.74 | 66.02 | 780,474 | -0.19(-0.29%) |
Jan 23, 2023 | 65.49 | 66.25 | 65.11 | 66.22 | 1,219,015 | +0.55(+0.84%) |
Jan 20, 2023 | 63.94 | 65.69 | 63.58 | 65.67 | 1,378,737 | +1.91(+3.00%) |
Jan 19, 2023 | 63.69 | 64.47 | 63.44 | 63.75 | 1,550,502 | -0.77(-1.20%) |
Jan 18, 2023 | 66.69 | 67.13 | 64.47 | 64.53 | 2,146,170 | -1.98(-2.98%) |
Jan 17, 2023 | 66.27 | 66.71 | 65.40 | 66.51 | 1,404,915 | +0.26(+0.39%) |
Jan 13, 2023 | 65.27 | 66.27 | 64.79 | 66.25 | 1,221,784 | +0.59(+0.90%) |
Jan 12, 2023 | 65.42 | 66.26 | 65.17 | 65.66 | 1,729,077 | +0.65(+1.00%) |
Jan 11, 2023 | 63.57 | 65.06 | 63.42 | 65.01 | 1,989,186 | +1.61(+2.55%) |
Jan 10, 2023 | 63.36 | 63.58 | 62.84 | 63.40 | 1,147,540 | +0.02(+0.03%) |
Jan 09, 2023 | 63.77 | 64.26 | 63.18 | 63.38 | 2,600,320 | -0.36(-0.56%) |
Jan 06, 2023 | 62.25 | 64.06 | 61.90 | 63.73 | 2,990,171 | +2.87(+4.72%) |
Jan 05, 2023 | 61.12 | 61.16 | 60.30 | 60.86 | 1,892,241 | -0.39(-0.63%) |
Jan 04, 2023 | 59.93 | 61.27 | 59.57 | 61.25 | 1,358,388 | +1.71(+2.87%) |