Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 64.19 | 65.37 | 64.08 | 65.30 | 1,101,552 | +1.37(+2.15%) |
Mar 30, 2023 | 63.82 | 64.18 | 63.49 | 63.93 | 727,168 | +0.68(+1.07%) |
Mar 29, 2023 | 62.54 | 63.38 | 62.08 | 63.25 | 652,587 | +1.51(+2.44%) |
Mar 28, 2023 | 61.49 | 62.17 | 60.68 | 61.74 | 459,751 | -0.21(-0.34%) |
Mar 27, 2023 | 62.22 | 62.67 | 61.83 | 61.96 | 528,739 | +0.02(+0.03%) |
Mar 24, 2023 | 59.97 | 61.96 | 59.76 | 61.94 | 621,656 | +1.98(+3.30%) |
Mar 23, 2023 | 60.49 | 61.32 | 59.75 | 59.96 | 1,027,820 | -0.29(-0.48%) |
Mar 22, 2023 | 62.20 | 62.20 | 60.06 | 60.25 | 1,100,594 | -2.20(-3.53%) |
Mar 21, 2023 | 63.94 | 64.12 | 61.99 | 62.45 | 839,360 | -1.21(-1.90%) |
Mar 20, 2023 | 62.75 | 63.99 | 62.49 | 63.66 | 1,511,602 | +0.95(+1.51%) |
Mar 17, 2023 | 63.22 | 63.52 | 62.17 | 62.71 | 1,658,841 | -0.57(-0.90%) |
Mar 16, 2023 | 63.43 | 64.12 | 62.90 | 63.28 | 879,073 | -0.52(-0.82%) |
Mar 15, 2023 | 63.15 | 64.15 | 62.93 | 63.80 | 612,668 | -0.03(-0.05%) |
Mar 14, 2023 | 64.22 | 64.56 | 63.24 | 63.83 | 882,968 | +0.32(+0.50%) |
Mar 13, 2023 | 61.03 | 63.56 | 60.58 | 63.51 | 1,010,226 | +2.14(+3.49%) |
Mar 10, 2023 | 62.93 | 63.08 | 60.74 | 61.37 | 980,086 | -1.59(-2.53%) |
Mar 09, 2023 | 64.70 | 64.86 | 62.65 | 62.96 | 1,214,966 | -1.67(-2.59%) |
Mar 08, 2023 | 64.37 | 65.34 | 64.32 | 64.63 | 1,315,737 | +0.14(+0.21%) |
Mar 07, 2023 | 65.61 | 65.61 | 64.15 | 64.50 | 837,659 | -1.22(-1.85%) |
Mar 06, 2023 | 66.11 | 66.25 | 65.14 | 65.71 | 594,314 | -0.05(-0.07%) |
Mar 03, 2023 | 65.27 | 65.81 | 64.78 | 65.76 | 929,185 | +0.88(+1.36%) |
Mar 02, 2023 | 63.60 | 64.90 | 63.55 | 64.88 | 1,056,619 | +0.85(+1.33%) |
Mar 01, 2023 | 65.69 | 65.70 | 63.54 | 64.03 | 908,418 | -2.15(-3.26%) |
Feb 28, 2023 | 66.36 | 67.28 | 66.16 | 66.19 | 933,368 | -0.27(-0.41%) |
Feb 27, 2023 | 67.62 | 67.78 | 66.24 | 66.46 | 765,805 | -0.50(-0.75%) |
Feb 24, 2023 | 66.63 | 67.30 | 66.52 | 66.96 | 636,778 | -0.37(-0.55%) |
Feb 23, 2023 | 68.23 | 68.62 | 65.70 | 67.33 | 1,266,510 | -0.82(-1.21%) |
Feb 22, 2023 | 69.14 | 69.49 | 67.97 | 68.15 | 612,850 | -0.71(-1.02%) |
Feb 21, 2023 | 69.22 | 69.50 | 68.54 | 68.85 | 532,934 | -0.59(-0.85%) |
Feb 17, 2023 | 68.99 | 69.63 | 68.27 | 69.44 | 564,967 | +0.39(+0.56%) |
Feb 16, 2023 | 68.70 | 69.49 | 68.15 | 69.06 | 455,268 | -0.42(-0.60%) |
Feb 15, 2023 | 69.08 | 69.51 | 68.61 | 69.47 | 455,146 | +0.20(+0.29%) |
Feb 14, 2023 | 69.36 | 69.82 | 68.65 | 69.27 | 411,338 | -0.22(-0.32%) |
Feb 13, 2023 | 69.23 | 69.61 | 69.10 | 69.49 | 469,026 | +0.29(+0.42%) |
Feb 10, 2023 | 68.80 | 69.45 | 68.50 | 69.20 | 591,133 | +0.02(+0.03%) |
Feb 09, 2023 | 70.20 | 70.63 | 68.98 | 69.18 | 524,009 | -0.69(-0.98%) |
Feb 08, 2023 | 69.90 | 70.24 | 69.62 | 69.87 | 442,817 | -0.18(-0.26%) |
Feb 07, 2023 | 69.65 | 70.36 | 69.20 | 70.05 | 805,761 | -0.01(-0.01%) |
Feb 06, 2023 | 69.50 | 70.18 | 68.87 | 70.06 | 875,359 | -0.11(-0.15%) |
Feb 03, 2023 | 69.99 | 70.33 | 69.23 | 70.17 | 935,557 | -0.82(-1.16%) |
Feb 02, 2023 | 70.30 | 71.88 | 70.09 | 70.99 | 1,201,126 | +1.26(+1.80%) |
Feb 01, 2023 | 69.16 | 69.97 | 68.33 | 69.73 | 1,054,653 | +0.39(+0.56%) |
Jan 31, 2023 | 66.71 | 70.22 | 65.63 | 69.35 | 2,079,956 | +3.99(+6.11%) |
Jan 30, 2023 | 66.35 | 66.75 | 65.12 | 65.36 | 1,603,339 | -1.30(-1.96%) |
Jan 27, 2023 | 66.13 | 66.81 | 65.90 | 66.66 | 852,770 | +0.49(+0.74%) |
Jan 26, 2023 | 65.99 | 66.31 | 65.57 | 66.17 | 456,244 | +0.48(+0.74%) |
Jan 25, 2023 | 65.73 | 66.01 | 65.09 | 65.68 | 781,011 | -0.29(-0.44%) |
Jan 24, 2023 | 66.39 | 66.52 | 65.60 | 65.97 | 935,934 | -0.08(-0.12%) |
Jan 23, 2023 | 65.82 | 66.45 | 65.39 | 66.05 | 542,967 | +0.34(+0.51%) |
Jan 20, 2023 | 64.82 | 65.84 | 64.31 | 65.71 | 688,601 | +0.84(+1.30%) |
Jan 19, 2023 | 64.99 | 65.73 | 64.73 | 64.87 | 808,471 | -0.25(-0.39%) |
Jan 18, 2023 | 66.02 | 66.37 | 64.92 | 65.12 | 1,007,081 | -0.68(-1.03%) |
Jan 17, 2023 | 65.40 | 66.29 | 65.04 | 65.80 | 530,627 | +0.68(+1.04%) |
Jan 13, 2023 | 65.48 | 66.18 | 65.10 | 65.12 | 606,700 | -0.99(-1.49%) |
Jan 12, 2023 | 65.90 | 66.62 | 65.34 | 66.11 | 998,901 | +0.28(+0.43%) |
Jan 11, 2023 | 63.89 | 66.05 | 63.84 | 65.83 | 884,607 | +2.56(+4.05%) |
Jan 10, 2023 | 62.88 | 63.38 | 62.80 | 63.27 | 721,759 | +0.03(+0.05%) |
Jan 09, 2023 | 63.36 | 64.32 | 63.01 | 63.24 | 650,541 | -0.13(-0.20%) |
Jan 06, 2023 | 61.99 | 63.76 | 61.88 | 63.37 | 574,290 | +1.56(+2.52%) |
Jan 05, 2023 | 63.04 | 63.61 | 61.49 | 61.81 | 478,362 | -1.81(-2.84%) |
Jan 04, 2023 | 62.33 | 64.07 | 62.16 | 63.62 | 712,241 | +1.60(+2.59%) |