Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 65.03 | 65.15 | 64.59 | 64.80 | 25,405 | -0.18(-0.27%) |
Mar 30, 2023 | 64.95 | 65.14 | 64.76 | 64.98 | 14,236 | +0.59(+0.92%) |
Mar 29, 2023 | 64.33 | 64.58 | 64.12 | 64.38 | 12,013 | +0.42(+0.66%) |
Mar 28, 2023 | 63.92 | 64.22 | 63.73 | 63.96 | 23,227 | +0.43(+0.68%) |
Mar 27, 2023 | 62.50 | 63.53 | 62.50 | 63.53 | 19,887 | -0.33(-0.52%) |
Mar 24, 2023 | 63.65 | 63.91 | 63.43 | 63.87 | 11,618 | -0.26(-0.41%) |
Mar 23, 2023 | 64.15 | 64.74 | 63.96 | 64.13 | 30,251 | +1.03(+1.64%) |
Mar 22, 2023 | 62.79 | 63.85 | 62.79 | 63.10 | 43,100 | +0.34(+0.54%) |
Mar 21, 2023 | 62.36 | 62.87 | 62.22 | 62.75 | 29,658 | +0.71(+1.15%) |
Mar 20, 2023 | 61.98 | 62.38 | 61.32 | 62.04 | 28,204 | -0.22(-0.36%) |
Mar 17, 2023 | 62.39 | 62.41 | 61.83 | 62.27 | 11,234 | -0.07(-0.11%) |
Mar 16, 2023 | 61.37 | 62.34 | 61.25 | 62.34 | 117,960 | +0.93(+1.51%) |
Mar 15, 2023 | 61.33 | 61.41 | 60.69 | 61.41 | 50,654 | -0.88(-1.41%) |
Mar 14, 2023 | 62.10 | 62.44 | 61.94 | 62.29 | 23,766 | -0.02(-0.03%) |
Mar 13, 2023 | 62.19 | 62.59 | 61.89 | 62.31 | 37,306 | +0.30(+0.49%) |
Mar 10, 2023 | 62.10 | 62.49 | 61.83 | 62.00 | 26,039 | -0.18(-0.28%) |
Mar 09, 2023 | 63.19 | 63.19 | 61.95 | 62.18 | 45,176 | -1.45(-2.28%) |
Mar 08, 2023 | 63.71 | 64.14 | 63.49 | 63.63 | 40,923 | -0.20(-0.32%) |
Mar 07, 2023 | 64.26 | 64.26 | 63.58 | 63.84 | 15,908 | -0.77(-1.19%) |
Mar 06, 2023 | 64.91 | 65.11 | 64.53 | 64.61 | 23,731 | -0.49(-0.75%) |
Mar 03, 2023 | 64.79 | 65.11 | 64.51 | 65.10 | 38,405 | +0.52(+0.80%) |
Mar 02, 2023 | 63.98 | 64.61 | 63.60 | 64.58 | 27,692 | +0.53(+0.82%) |
Mar 01, 2023 | 63.26 | 64.40 | 63.26 | 64.05 | 44,857 | +1.42(+2.27%) |
Feb 28, 2023 | 62.90 | 63.07 | 62.63 | 62.63 | 18,614 | -0.30(-0.48%) |
Feb 27, 2023 | 63.06 | 63.31 | 62.93 | 62.93 | 23,349 | +0.10(+0.16%) |
Feb 24, 2023 | 63.17 | 63.17 | 62.57 | 62.83 | 37,436 | -1.26(-1.96%) |
Feb 23, 2023 | 64.82 | 64.90 | 63.96 | 64.09 | 194,697 | -0.04(-0.06%) |
Feb 22, 2023 | 64.34 | 64.35 | 63.84 | 64.13 | 26,814 | -0.30(-0.47%) |
Feb 21, 2023 | 64.66 | 65.12 | 64.41 | 64.43 | 256,775 | -0.76(-1.17%) |
Feb 17, 2023 | 65.06 | 65.21 | 64.85 | 65.19 | 50,201 | -0.58(-0.87%) |
Feb 16, 2023 | 65.47 | 66.27 | 65.39 | 65.77 | 73,824 | -0.14(-0.21%) |
Feb 15, 2023 | 65.55 | 66.01 | 65.34 | 65.90 | 29,725 | -0.71(-1.07%) |
Feb 14, 2023 | 66.41 | 66.81 | 65.95 | 66.62 | 43,040 | -0.36(-0.54%) |
Feb 13, 2023 | 66.34 | 66.98 | 66.34 | 66.98 | 23,143 | +0.78(+1.18%) |
Feb 10, 2023 | 66.70 | 66.70 | 66.15 | 66.20 | 41,915 | -1.07(-1.59%) |
Feb 09, 2023 | 67.72 | 67.72 | 66.82 | 67.27 | 38,494 | +0.58(+0.86%) |
Feb 08, 2023 | 66.70 | 66.87 | 66.40 | 66.69 | 18,328 | -0.07(-0.10%) |
Feb 07, 2023 | 66.50 | 66.77 | 65.94 | 66.76 | 32,440 | +0.61(+0.93%) |
Feb 06, 2023 | 66.19 | 66.43 | 65.79 | 66.15 | 71,708 | -1.18(-1.75%) |
Feb 03, 2023 | 67.97 | 68.10 | 67.17 | 67.33 | 58,672 | -1.30(-1.89%) |
Feb 02, 2023 | 69.16 | 69.16 | 68.26 | 68.63 | 234,515 | -0.41(-0.59%) |
Feb 01, 2023 | 68.38 | 69.23 | 68.09 | 69.03 | 45,514 | +1.26(+1.86%) |
Jan 31, 2023 | 67.54 | 67.88 | 67.32 | 67.78 | 24,524 | -0.48(-0.70%) |
Jan 30, 2023 | 68.55 | 68.68 | 68.17 | 68.25 | 27,607 | -1.60(-2.29%) |
Jan 27, 2023 | 69.79 | 69.85 | 69.35 | 69.85 | 21,270 | +0.06(+0.08%) |
Jan 26, 2023 | 69.54 | 69.92 | 69.40 | 69.80 | 35,759 | +0.79(+1.14%) |
Jan 25, 2023 | 68.70 | 69.09 | 68.26 | 69.01 | 46,991 | -0.16(-0.23%) |
Jan 24, 2023 | 68.96 | 69.16 | 68.71 | 69.16 | 45,055 | +0.06(+0.08%) |
Jan 23, 2023 | 68.91 | 69.52 | 68.70 | 69.10 | 68,208 | +0.49(+0.71%) |
Jan 20, 2023 | 68.07 | 68.62 | 67.83 | 68.62 | 46,336 | +1.08(+1.60%) |
Jan 19, 2023 | 67.13 | 67.60 | 67.06 | 67.53 | 406,483 | +0.91(+1.36%) |
Jan 18, 2023 | 67.80 | 67.80 | 66.62 | 66.63 | 98,874 | -0.66(-0.99%) |
Jan 17, 2023 | 67.30 | 67.30 | 66.87 | 67.29 | 950,749 | -0.28(-0.42%) |
Jan 13, 2023 | 66.78 | 67.59 | 66.78 | 67.57 | 83,550 | +0.79(+1.18%) |
Jan 12, 2023 | 66.86 | 67.05 | 66.10 | 66.78 | 325,149 | -0.15(-0.22%) |
Jan 11, 2023 | 66.24 | 66.93 | 66.13 | 66.93 | 1,333,366 | +0.71(+1.08%) |
Jan 10, 2023 | 66.21 | 66.48 | 66.04 | 66.22 | 72,457 | -0.02(-0.03%) |
Jan 09, 2023 | 66.45 | 66.74 | 66.01 | 66.24 | 59,115 | +1.02(+1.57%) |
Jan 06, 2023 | 64.63 | 65.46 | 64.13 | 65.21 | 124,433 | +0.92(+1.43%) |
Jan 05, 2023 | 64.22 | 64.31 | 63.88 | 64.30 | 62,056 | -0.18(-0.28%) |
Jan 04, 2023 | 63.68 | 64.54 | 63.41 | 64.48 | 69,523 | +2.16(+3.47%) |