Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 67.18 | 67.48 | 67.18 | 67.32 | 46,000 | +0.31(+0.46%) |
Mar 30, 2023 | 66.97 | 67.14 | 66.90 | 67.01 | 28,664 | +0.62(+0.94%) |
Mar 29, 2023 | 66.26 | 66.46 | 66.18 | 66.39 | 30,066 | +0.63(+0.95%) |
Mar 28, 2023 | 65.71 | 65.82 | 65.57 | 65.76 | 20,754 | +0.05(+0.08%) |
Mar 27, 2023 | 65.54 | 65.74 | 65.33 | 65.71 | 12,690 | +0.59(+0.91%) |
Mar 24, 2023 | 64.85 | 65.19 | 64.63 | 65.12 | 19,303 | -0.18(-0.28%) |
Mar 23, 2023 | 65.58 | 66.06 | 64.96 | 65.30 | 47,962 | +0.14(+0.21%) |
Mar 22, 2023 | 65.38 | 66.07 | 65.16 | 65.16 | 25,464 | -0.08(-0.12%) |
Mar 21, 2023 | 65.25 | 65.34 | 65.03 | 65.24 | 58,401 | +0.73(+1.13%) |
Mar 20, 2023 | 64.27 | 64.64 | 64.20 | 64.51 | 39,910 | +0.97(+1.52%) |
Mar 17, 2023 | 63.68 | 63.77 | 63.29 | 63.54 | 43,997 | -0.61(-0.95%) |
Mar 16, 2023 | 63.03 | 64.18 | 63.03 | 64.15 | 58,212 | +0.88(+1.40%) |
Mar 15, 2023 | 62.80 | 63.28 | 62.52 | 63.27 | 41,142 | -1.62(-2.50%) |
Mar 14, 2023 | 64.74 | 64.90 | 64.45 | 64.89 | 66,479 | +0.73(+1.14%) |
Mar 13, 2023 | 63.93 | 64.60 | 63.93 | 64.16 | 75,909 | -0.33(-0.51%) |
Mar 10, 2023 | 65.10 | 65.23 | 64.39 | 64.49 | 108,427 | -0.52(-0.81%) |
Mar 09, 2023 | 65.64 | 65.72 | 64.85 | 65.02 | 40,063 | -0.38(-0.58%) |
Mar 08, 2023 | 65.21 | 65.53 | 65.20 | 65.40 | 44,145 | +0.25(+0.39%) |
Mar 07, 2023 | 66.03 | 66.10 | 64.99 | 65.14 | 96,525 | -0.96(-1.45%) |
Mar 06, 2023 | 66.11 | 66.40 | 66.08 | 66.11 | 46,154 | -0.20(-0.31%) |
Mar 03, 2023 | 65.79 | 66.40 | 65.74 | 66.31 | 41,958 | +0.84(+1.29%) |
Mar 02, 2023 | 64.97 | 65.56 | 64.97 | 65.46 | 31,572 | +0.13(+0.19%) |
Mar 01, 2023 | 65.43 | 65.60 | 65.13 | 65.34 | 115,833 | +0.41(+0.63%) |
Feb 28, 2023 | 65.29 | 65.38 | 64.93 | 64.93 | 38,648 | -0.65(-0.99%) |
Feb 27, 2023 | 65.39 | 65.71 | 65.36 | 65.58 | 27,911 | +0.75(+1.15%) |
Feb 24, 2023 | 64.78 | 64.88 | 64.60 | 64.83 | 63,126 | -1.03(-1.56%) |
Feb 23, 2023 | 65.80 | 65.94 | 65.37 | 65.86 | 35,678 | +0.24(+0.37%) |
Feb 22, 2023 | 66.08 | 66.13 | 65.57 | 65.62 | 48,071 | -0.25(-0.38%) |
Feb 21, 2023 | 66.22 | 66.31 | 65.87 | 65.87 | 32,848 | -0.71(-1.06%) |
Feb 17, 2023 | 66.13 | 66.67 | 66.05 | 66.58 | 93,120 | +0.25(+0.38%) |
Feb 16, 2023 | 66.06 | 66.67 | 66.06 | 66.33 | 34,095 | -0.19(-0.29%) |
Feb 15, 2023 | 66.16 | 66.58 | 66.16 | 66.52 | 105,783 | -0.36(-0.54%) |
Feb 14, 2023 | 66.57 | 67.21 | 66.44 | 66.88 | 61,336 | +0.11(+0.16%) |
Feb 13, 2023 | 66.28 | 66.81 | 66.28 | 66.78 | 70,436 | +0.60(+0.91%) |
Feb 10, 2023 | 66.23 | 66.23 | 65.88 | 66.17 | 40,334 | -0.25(-0.38%) |
Feb 09, 2023 | 67.21 | 67.42 | 66.38 | 66.43 | 63,169 | -0.05(-0.08%) |
Feb 08, 2023 | 66.74 | 66.82 | 66.42 | 66.48 | 54,909 | -0.49(-0.73%) |
Feb 07, 2023 | 66.08 | 67.01 | 66.01 | 66.97 | 293,199 | +0.62(+0.94%) |
Feb 06, 2023 | 66.28 | 66.42 | 66.04 | 66.35 | 27,614 | -0.56(-0.84%) |
Feb 03, 2023 | 66.89 | 67.28 | 66.74 | 66.91 | 35,511 | -0.66(-0.98%) |
Feb 02, 2023 | 67.71 | 67.71 | 67.21 | 67.57 | 81,720 | -0.05(-0.07%) |
Feb 01, 2023 | 67.03 | 67.90 | 66.48 | 67.62 | 220,595 | +0.52(+0.78%) |
Jan 31, 2023 | 66.53 | 67.14 | 66.53 | 67.10 | 56,948 | +0.33(+0.49%) |
Jan 30, 2023 | 66.93 | 67.14 | 66.71 | 66.77 | 34,857 | -0.24(-0.36%) |
Jan 27, 2023 | 66.89 | 67.17 | 66.78 | 67.01 | 34,748 | -0.17(-0.25%) |
Jan 26, 2023 | 67.26 | 67.26 | 66.77 | 67.17 | 25,784 | -0.05(-0.07%) |
Jan 25, 2023 | 66.59 | 67.32 | 66.53 | 67.22 | 37,681 | +0.40(+0.60%) |
Jan 24, 2023 | 66.55 | 66.95 | 66.40 | 66.82 | 26,837 | -0.02(-0.03%) |
Jan 23, 2023 | 66.41 | 66.92 | 66.41 | 66.84 | 40,173 | +0.17(+0.25%) |
Jan 20, 2023 | 66.09 | 66.75 | 66.02 | 66.68 | 288,090 | +0.48(+0.72%) |
Jan 19, 2023 | 66.12 | 66.41 | 65.92 | 66.20 | 44,469 | -0.10(-0.15%) |
Jan 18, 2023 | 67.24 | 67.24 | 66.29 | 66.30 | 52,673 | -0.18(-0.27%) |
Jan 17, 2023 | 66.55 | 66.89 | 66.37 | 66.48 | 39,546 | +0.16(+0.23%) |
Jan 13, 2023 | 65.69 | 66.33 | 65.69 | 66.33 | 43,660 | +0.44(+0.66%) |
Jan 12, 2023 | 65.39 | 66.06 | 64.99 | 65.89 | 140,452 | +0.87(+1.34%) |
Jan 11, 2023 | 64.88 | 65.03 | 64.73 | 65.02 | 55,432 | +0.34(+0.53%) |
Jan 10, 2023 | 64.45 | 64.68 | 64.34 | 64.68 | 65,096 | +0.12(+0.18%) |
Jan 09, 2023 | 64.79 | 65.15 | 64.56 | 64.56 | 348,653 | +0.25(+0.39%) |
Jan 06, 2023 | 63.14 | 64.44 | 62.80 | 64.31 | 133,255 | +1.45(+2.30%) |
Jan 05, 2023 | 62.87 | 63.05 | 62.75 | 62.86 | 119,679 | -0.66(-1.04%) |
Jan 04, 2023 | 63.61 | 63.69 | 63.22 | 63.52 | 87,255 | +0.84(+1.33%) |