Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 67.91 | 68.15 | 66.55 | 66.91 | 483,282 | -0.66(-0.97%) |
Mar 30, 2023 | 67.31 | 67.66 | 66.75 | 67.57 | 238,136 | +0.52(+0.78%) |
Mar 29, 2023 | 65.97 | 67.42 | 65.97 | 67.05 | 275,293 | +0.99(+1.50%) |
Mar 28, 2023 | 65.63 | 66.58 | 65.56 | 66.05 | 205,060 | -0.04(-0.06%) |
Mar 27, 2023 | 66.59 | 66.83 | 65.93 | 66.09 | 242,718 | +0.07(+0.10%) |
Mar 24, 2023 | 63.75 | 66.04 | 63.61 | 66.03 | 214,530 | +2.28(+3.58%) |
Mar 23, 2023 | 64.12 | 65.11 | 63.38 | 63.75 | 254,954 | -0.56(-0.88%) |
Mar 22, 2023 | 65.83 | 66.17 | 64.24 | 64.31 | 243,107 | -1.40(-2.13%) |
Mar 21, 2023 | 67.41 | 67.57 | 64.98 | 65.71 | 252,160 | -1.36(-2.03%) |
Mar 20, 2023 | 67.24 | 68.34 | 67.05 | 67.08 | 264,596 | +0.29(+0.43%) |
Mar 17, 2023 | 67.58 | 67.60 | 66.09 | 66.79 | 710,323 | -1.00(-1.48%) |
Mar 16, 2023 | 65.89 | 68.52 | 65.89 | 67.79 | 411,313 | +1.45(+2.19%) |
Mar 15, 2023 | 65.75 | 66.91 | 65.34 | 66.34 | 339,506 | -0.10(-0.16%) |
Mar 14, 2023 | 65.77 | 67.13 | 65.52 | 66.45 | 510,451 | +1.68(+2.59%) |
Mar 13, 2023 | 62.94 | 65.69 | 62.94 | 64.77 | 290,146 | +1.35(+2.12%) |
Mar 10, 2023 | 64.08 | 64.11 | 62.58 | 63.42 | 295,306 | -0.72(-1.12%) |
Mar 09, 2023 | 64.57 | 65.01 | 64.02 | 64.14 | 311,207 | -0.36(-0.56%) |
Mar 08, 2023 | 64.42 | 64.91 | 63.95 | 64.50 | 266,773 | +0.27(+0.43%) |
Mar 07, 2023 | 65.04 | 65.08 | 63.72 | 64.23 | 453,051 | -0.69(-1.06%) |
Mar 06, 2023 | 65.97 | 66.53 | 64.83 | 64.91 | 940,818 | -1.14(-1.73%) |
Mar 03, 2023 | 66.20 | 66.28 | 65.39 | 66.06 | 413,652 | +0.25(+0.39%) |
Mar 02, 2023 | 66.12 | 66.12 | 65.32 | 65.80 | 292,835 | -0.70(-1.05%) |
Mar 01, 2023 | 66.09 | 66.67 | 65.19 | 66.50 | 310,612 | +0.05(+0.07%) |
Feb 28, 2023 | 66.92 | 67.70 | 66.34 | 66.45 | 366,828 | -0.78(-1.17%) |
Feb 27, 2023 | 67.93 | 68.52 | 66.95 | 67.24 | 152,825 | -0.39(-0.57%) |
Feb 24, 2023 | 67.24 | 67.74 | 66.60 | 67.62 | 186,620 | -0.25(-0.38%) |
Feb 23, 2023 | 68.15 | 68.58 | 67.50 | 67.88 | 263,202 | -0.18(-0.26%) |
Feb 22, 2023 | 67.95 | 68.47 | 67.53 | 68.06 | 241,076 | +0.41(+0.60%) |
Feb 21, 2023 | 68.16 | 68.38 | 67.49 | 67.65 | 177,318 | -1.18(-1.71%) |
Feb 17, 2023 | 68.26 | 68.96 | 67.50 | 68.83 | 271,128 | +1.05(+1.55%) |
Feb 16, 2023 | 67.11 | 68.49 | 66.55 | 67.78 | 225,000 | -0.17(-0.25%) |
Feb 15, 2023 | 67.02 | 68.19 | 66.57 | 67.95 | 257,494 | +0.40(+0.59%) |
Feb 14, 2023 | 68.65 | 68.65 | 67.33 | 67.56 | 225,506 | -1.43(-2.08%) |
Feb 13, 2023 | 68.69 | 69.17 | 67.83 | 68.99 | 214,827 | +0.30(+0.44%) |
Feb 10, 2023 | 67.73 | 68.78 | 67.52 | 68.69 | 253,725 | +1.03(+1.52%) |
Feb 09, 2023 | 68.65 | 69.09 | 67.38 | 67.66 | 189,781 | -0.93(-1.36%) |
Feb 08, 2023 | 69.57 | 69.92 | 68.44 | 68.60 | 246,225 | -1.67(-2.38%) |
Feb 07, 2023 | 69.90 | 70.65 | 69.10 | 70.27 | 244,168 | -0.73(-1.02%) |
Feb 06, 2023 | 71.08 | 71.37 | 69.96 | 70.99 | 262,683 | -0.36(-0.50%) |
Feb 03, 2023 | 70.36 | 71.38 | 68.80 | 71.35 | 373,343 | +1.03(+1.46%) |
Feb 02, 2023 | 70.09 | 71.58 | 69.67 | 70.32 | 502,049 | +0.24(+0.34%) |
Feb 01, 2023 | 71.50 | 71.50 | 68.01 | 70.09 | 804,318 | +1.92(+2.81%) |
Jan 31, 2023 | 67.30 | 68.63 | 67.14 | 68.17 | 679,688 | +1.21(+1.80%) |
Jan 30, 2023 | 67.12 | 67.74 | 66.89 | 66.96 | 193,645 | -0.35(-0.52%) |
Jan 27, 2023 | 67.21 | 67.66 | 66.84 | 67.31 | 162,840 | +0.24(+0.35%) |
Jan 26, 2023 | 66.93 | 67.31 | 66.70 | 67.08 | 140,605 | +0.00(+0.00%) |
Jan 25, 2023 | 66.50 | 67.41 | 66.20 | 67.08 | 234,716 | +0.03(+0.04%) |
Jan 24, 2023 | 66.35 | 67.28 | 65.68 | 67.05 | 197,617 | +0.59(+0.89%) |
Jan 23, 2023 | 66.35 | 67.02 | 65.82 | 66.45 | 193,436 | +0.38(+0.57%) |
Jan 20, 2023 | 66.43 | 66.57 | 65.03 | 66.08 | 243,276 | -0.15(-0.23%) |
Jan 19, 2023 | 66.20 | 66.70 | 65.63 | 66.23 | 279,719 | -0.22(-0.33%) |
Jan 18, 2023 | 67.62 | 68.30 | 66.18 | 66.44 | 231,309 | -1.18(-1.74%) |
Jan 17, 2023 | 68.50 | 69.27 | 67.26 | 67.62 | 236,124 | -1.40(-2.02%) |
Jan 13, 2023 | 68.61 | 69.29 | 67.95 | 69.02 | 171,286 | +0.27(+0.40%) |
Jan 12, 2023 | 68.97 | 69.32 | 68.53 | 68.75 | 238,519 | +0.01(+0.01%) |
Jan 11, 2023 | 68.08 | 68.93 | 68.08 | 68.74 | 279,499 | +0.75(+1.10%) |
Jan 10, 2023 | 67.51 | 68.22 | 67.26 | 67.99 | 185,466 | +0.33(+0.49%) |
Jan 09, 2023 | 67.87 | 68.05 | 66.89 | 67.66 | 215,893 | -0.41(-0.60%) |
Jan 06, 2023 | 67.11 | 68.19 | 67.11 | 68.07 | 216,801 | +1.91(+2.88%) |
Jan 05, 2023 | 66.50 | 66.50 | 65.32 | 66.16 | 230,413 | -0.68(-1.02%) |
Jan 04, 2023 | 65.99 | 67.65 | 65.48 | 66.84 | 253,068 | +1.27(+1.94%) |