Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 64.44 | 64.58 | 64.07 | 64.40 | 2,010,010 | +0.29(+0.45%) |
Mar 30, 2023 | 63.91 | 64.15 | 63.74 | 64.11 | 1,525,050 | +0.16(+0.26%) |
Mar 29, 2023 | 63.89 | 64.19 | 63.61 | 63.94 | 1,686,319 | +0.19(+0.30%) |
Mar 28, 2023 | 63.42 | 64.13 | 63.13 | 63.75 | 1,575,831 | +0.44(+0.70%) |
Mar 27, 2023 | 63.51 | 63.86 | 63.19 | 63.31 | 1,576,593 | +0.35(+0.55%) |
Mar 24, 2023 | 62.40 | 62.97 | 62.15 | 62.96 | 2,154,498 | +0.84(+1.35%) |
Mar 23, 2023 | 61.94 | 62.60 | 61.93 | 62.13 | 1,985,289 | +0.11(+0.17%) |
Mar 22, 2023 | 62.73 | 62.98 | 62.00 | 62.02 | 1,723,317 | -0.63(-1.01%) |
Mar 21, 2023 | 62.62 | 62.66 | 62.07 | 62.66 | 1,616,576 | +0.12(+0.20%) |
Mar 20, 2023 | 62.36 | 63.19 | 62.36 | 62.53 | 2,651,396 | +0.27(+0.43%) |
Mar 17, 2023 | 62.51 | 62.54 | 61.44 | 62.26 | 9,836,779 | -0.22(-0.35%) |
Mar 16, 2023 | 62.92 | 63.09 | 61.86 | 62.48 | 2,031,037 | -0.28(-0.44%) |
Mar 15, 2023 | 62.10 | 62.88 | 61.68 | 62.76 | 2,374,438 | +0.59(+0.94%) |
Mar 14, 2023 | 62.11 | 62.23 | 61.51 | 62.18 | 2,340,044 | +0.38(+0.61%) |
Mar 13, 2023 | 61.66 | 63.40 | 61.66 | 61.80 | 2,834,806 | +0.36(+0.58%) |
Mar 10, 2023 | 61.72 | 62.15 | 61.30 | 61.44 | 1,896,993 | -0.22(-0.36%) |
Mar 09, 2023 | 62.52 | 62.74 | 61.48 | 61.67 | 1,756,012 | -0.58(-0.93%) |
Mar 08, 2023 | 62.38 | 62.38 | 61.72 | 62.24 | 1,679,263 | +0.17(+0.28%) |
Mar 07, 2023 | 62.75 | 62.90 | 61.74 | 62.07 | 1,668,885 | -0.54(-0.86%) |
Mar 06, 2023 | 62.73 | 62.91 | 62.44 | 62.61 | 1,868,365 | -0.23(-0.37%) |
Mar 03, 2023 | 62.94 | 63.09 | 62.37 | 62.84 | 2,031,825 | -0.27(-0.43%) |
Mar 02, 2023 | 62.87 | 63.29 | 62.61 | 63.11 | 2,293,439 | +0.35(+0.55%) |
Mar 01, 2023 | 63.18 | 63.27 | 62.08 | 62.76 | 1,922,444 | -0.65(-1.03%) |
Feb 28, 2023 | 64.27 | 64.43 | 63.33 | 63.42 | 3,588,398 | -0.94(-1.46%) |
Feb 27, 2023 | 64.63 | 64.95 | 64.03 | 64.36 | 2,086,868 | -0.16(-0.25%) |
Feb 24, 2023 | 65.04 | 65.04 | 64.32 | 64.52 | 1,610,514 | -0.51(-0.78%) |
Feb 23, 2023 | 65.27 | 65.40 | 64.76 | 65.03 | 1,600,015 | +0.01(+0.01%) |
Feb 22, 2023 | 65.92 | 66.23 | 64.77 | 65.02 | 2,140,812 | -0.68(-1.03%) |
Feb 21, 2023 | 65.22 | 65.97 | 64.88 | 65.69 | 3,080,703 | +0.51(+0.78%) |
Feb 17, 2023 | 63.83 | 65.26 | 63.68 | 65.19 | 2,384,387 | +1.47(+2.30%) |
Feb 16, 2023 | 63.84 | 64.01 | 63.41 | 63.72 | 2,385,628 | -0.32(-0.51%) |
Feb 15, 2023 | 64.09 | 64.25 | 63.54 | 64.04 | 2,942,926 | -0.02(-0.03%) |
Feb 14, 2023 | 65.23 | 65.23 | 64.02 | 64.06 | 2,119,041 | -1.12(-1.73%) |
Feb 13, 2023 | 64.55 | 65.22 | 64.00 | 65.19 | 2,192,035 | +0.66(+1.02%) |
Feb 10, 2023 | 64.32 | 64.85 | 64.04 | 64.53 | 2,551,529 | +0.53(+0.83%) |
Feb 09, 2023 | 64.81 | 65.95 | 63.58 | 64.00 | 3,301,001 | -0.07(-0.10%) |
Feb 08, 2023 | 64.53 | 64.63 | 63.86 | 64.06 | 3,120,871 | -0.76(-1.18%) |
Feb 07, 2023 | 65.22 | 65.40 | 64.30 | 64.83 | 2,181,457 | -0.96(-1.46%) |
Feb 06, 2023 | 64.56 | 65.83 | 64.10 | 65.79 | 2,978,801 | +1.33(+2.07%) |
Feb 03, 2023 | 64.66 | 64.81 | 63.35 | 64.45 | 2,615,142 | -0.02(-0.03%) |
Feb 02, 2023 | 64.37 | 64.70 | 63.94 | 64.47 | 2,661,659 | -0.60(-0.92%) |
Feb 01, 2023 | 65.20 | 65.45 | 64.79 | 65.07 | 2,181,790 | -0.31(-0.47%) |
Jan 31, 2023 | 65.10 | 65.39 | 64.34 | 65.38 | 2,487,684 | +0.47(+0.72%) |
Jan 30, 2023 | 64.65 | 65.40 | 64.61 | 64.91 | 1,636,800 | +0.47(+0.72%) |
Jan 27, 2023 | 64.27 | 64.57 | 63.85 | 64.44 | 1,729,900 | +0.08(+0.12%) |
Jan 26, 2023 | 64.67 | 64.67 | 64.11 | 64.37 | 1,520,622 | -0.48(-0.73%) |
Jan 25, 2023 | 64.51 | 65.24 | 64.20 | 64.84 | 1,852,370 | +0.33(+0.52%) |
Jan 24, 2023 | 64.60 | 64.73 | 63.66 | 64.51 | 1,680,019 | +0.36(+0.56%) |
Jan 23, 2023 | 64.42 | 65.02 | 64.02 | 64.15 | 2,348,287 | -0.20(-0.31%) |
Jan 20, 2023 | 64.29 | 64.49 | 63.58 | 64.35 | 2,392,296 | +0.18(+0.28%) |
Jan 19, 2023 | 64.36 | 64.71 | 64.12 | 64.17 | 1,964,458 | -0.02(-0.03%) |
Jan 18, 2023 | 66.27 | 66.37 | 64.05 | 64.19 | 3,393,834 | -2.28(-3.43%) |
Jan 17, 2023 | 66.78 | 66.97 | 66.21 | 66.47 | 2,041,274 | -0.27(-0.40%) |
Jan 13, 2023 | 66.73 | 67.16 | 66.68 | 66.73 | 1,529,380 | -0.23(-0.34%) |
Jan 12, 2023 | 67.66 | 67.77 | 66.85 | 66.96 | 1,722,007 | -0.55(-0.82%) |
Jan 11, 2023 | 67.64 | 68.03 | 66.91 | 67.51 | 1,829,596 | +0.07(+0.10%) |
Jan 10, 2023 | 68.34 | 68.48 | 67.18 | 67.45 | 1,838,314 | -0.60(-0.88%) |
Jan 09, 2023 | 68.97 | 69.28 | 67.93 | 68.05 | 2,598,513 | -1.02(-1.48%) |
Jan 06, 2023 | 67.96 | 69.17 | 67.96 | 69.07 | 2,466,976 | +1.71(+2.53%) |
Jan 05, 2023 | 67.55 | 67.80 | 66.64 | 67.36 | 3,405,503 | -0.07(-0.10%) |
Jan 04, 2023 | 67.94 | 68.37 | 67.24 | 67.43 | 2,132,579 | -0.51(-0.76%) |