Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 70.81 | 71.08 | 70.69 | 71.04 | 4,727,934 | +0.37(+0.52%) |
Mar 30, 2023 | 70.55 | 70.74 | 70.55 | 70.68 | 3,595,146 | +0.10(+0.14%) |
Mar 29, 2023 | 70.40 | 70.64 | 70.39 | 70.58 | 4,397,394 | +0.08(+0.11%) |
Mar 28, 2023 | 70.49 | 70.59 | 70.44 | 70.50 | 3,609,752 | -0.13(-0.18%) |
Mar 27, 2023 | 70.82 | 70.94 | 70.63 | 70.63 | 5,996,316 | -0.74(-1.04%) |
Mar 24, 2023 | 71.44 | 71.61 | 71.23 | 71.37 | 4,820,313 | +0.14(+0.20%) |
Mar 23, 2023 | 71.01 | 71.31 | 70.90 | 71.22 | 5,603,829 | +0.16(+0.23%) |
Mar 22, 2023 | 70.43 | 71.13 | 70.31 | 71.06 | 5,425,198 | +0.63(+0.89%) |
Mar 21, 2023 | 70.43 | 70.60 | 70.37 | 70.43 | 4,154,662 | -0.19(-0.27%) |
Mar 20, 2023 | 70.99 | 71.05 | 70.59 | 70.63 | 7,196,293 | -0.31(-0.43%) |
Mar 17, 2023 | 70.71 | 71.13 | 70.71 | 70.94 | 4,523,580 | +0.51(+0.72%) |
Mar 16, 2023 | 71.04 | 71.09 | 70.32 | 70.43 | 7,238,652 | -0.34(-0.48%) |
Mar 15, 2023 | 70.83 | 71.06 | 70.44 | 70.76 | 6,938,722 | +0.72(+1.03%) |
Mar 14, 2023 | 70.24 | 70.43 | 69.92 | 70.04 | 5,645,687 | -0.44(-0.63%) |
Mar 13, 2023 | 70.56 | 71.03 | 70.28 | 70.48 | 7,555,996 | +0.56(+0.80%) |
Mar 10, 2023 | 69.77 | 70.08 | 69.67 | 69.92 | 4,967,124 | +0.83(+1.20%) |
Mar 09, 2023 | 68.95 | 69.24 | 68.91 | 69.10 | 4,778,298 | +0.23(+0.34%) |
Mar 08, 2023 | 69.07 | 69.18 | 68.75 | 68.87 | 4,961,686 | -0.06(-0.08%) |
Mar 07, 2023 | 69.12 | 69.14 | 68.81 | 68.92 | 4,420,138 | -0.08(-0.11%) |
Mar 06, 2023 | 69.31 | 69.31 | 68.99 | 69.00 | 4,717,460 | -0.16(-0.24%) |
Mar 03, 2023 | 68.97 | 69.16 | 68.82 | 69.16 | 4,166,119 | +0.53(+0.77%) |
Mar 02, 2023 | 68.52 | 68.65 | 68.48 | 68.64 | 5,161,561 | -0.14(-0.21%) |
Mar 01, 2023 | 68.97 | 69.12 | 68.74 | 68.78 | 4,601,584 | -0.41(-0.59%) |
Feb 28, 2023 | 68.94 | 69.21 | 68.89 | 69.19 | 5,242,005 | +0.02(+0.03%) |
Feb 27, 2023 | 69.17 | 69.30 | 69.09 | 69.17 | 3,479,564 | +0.12(+0.17%) |
Feb 24, 2023 | 69.08 | 69.15 | 68.93 | 69.06 | 4,527,312 | -0.38(-0.55%) |
Feb 23, 2023 | 69.25 | 69.46 | 69.22 | 69.44 | 4,989,731 | +0.25(+0.36%) |
Feb 22, 2023 | 69.22 | 69.36 | 69.16 | 69.19 | 4,568,268 | +0.15(+0.22%) |
Feb 21, 2023 | 69.20 | 69.27 | 69.02 | 69.04 | 16,764,158 | -0.60(-0.87%) |
Feb 17, 2023 | 69.31 | 69.65 | 69.30 | 69.64 | 5,380,954 | +0.15(+0.22%) |
Feb 16, 2023 | 69.54 | 69.66 | 69.41 | 69.49 | 6,157,237 | -0.27(-0.39%) |
Feb 15, 2023 | 69.80 | 69.88 | 69.64 | 69.76 | 4,552,766 | -0.15(-0.22%) |
Feb 14, 2023 | 70.06 | 70.16 | 69.71 | 69.91 | 4,508,173 | -0.24(-0.34%) |
Feb 13, 2023 | 69.98 | 70.15 | 69.96 | 70.15 | 3,950,280 | +0.19(+0.27%) |
Feb 10, 2023 | 70.20 | 70.22 | 69.92 | 69.96 | 3,756,400 | -0.30(-0.42%) |
Feb 09, 2023 | 70.74 | 70.74 | 70.22 | 70.26 | 4,462,018 | -0.29(-0.41%) |
Feb 08, 2023 | 70.46 | 70.65 | 70.31 | 70.54 | 4,487,640 | +0.12(+0.18%) |
Feb 07, 2023 | 70.46 | 70.75 | 70.39 | 70.42 | 4,869,151 | -0.10(-0.14%) |
Feb 06, 2023 | 70.57 | 70.63 | 70.50 | 70.51 | 5,507,533 | -0.44(-0.62%) |
Feb 03, 2023 | 71.06 | 71.14 | 70.84 | 70.96 | 5,554,961 | -0.63(-0.89%) |
Feb 02, 2023 | 71.81 | 71.87 | 71.57 | 71.59 | 4,451,448 | +0.05(+0.07%) |
Feb 01, 2023 | 71.20 | 71.60 | 70.96 | 71.54 | 7,783,653 | +0.46(+0.64%) |
Jan 31, 2023 | 70.99 | 71.08 | 70.74 | 71.08 | 5,745,254 | +0.33(+0.46%) |
Jan 30, 2023 | 70.84 | 70.96 | 70.74 | 70.76 | 6,534,027 | -0.20(-0.28%) |
Jan 27, 2023 | 70.87 | 71.00 | 70.83 | 70.96 | 4,672,963 | -0.08(-0.11%) |
Jan 26, 2023 | 71.12 | 71.20 | 70.92 | 71.04 | 4,037,395 | -0.13(-0.19%) |
Jan 25, 2023 | 71.08 | 71.22 | 70.95 | 71.17 | 4,609,108 | +0.09(+0.12%) |
Jan 24, 2023 | 70.83 | 71.11 | 70.66 | 71.08 | 4,080,068 | +0.32(+0.45%) |
Jan 23, 2023 | 70.76 | 70.93 | 70.73 | 70.77 | 6,385,264 | -0.17(-0.24%) |
Jan 20, 2023 | 71.00 | 71.06 | 70.80 | 70.94 | 4,922,308 | -0.32(-0.44%) |
Jan 19, 2023 | 71.22 | 71.32 | 71.12 | 71.26 | 4,975,469 | -0.14(-0.20%) |
Jan 18, 2023 | 71.45 | 71.50 | 71.15 | 71.40 | 5,337,229 | +0.65(+0.92%) |
Jan 17, 2023 | 70.64 | 70.87 | 70.62 | 70.75 | 7,115,948 | -0.10(-0.14%) |
Jan 13, 2023 | 70.93 | 71.08 | 70.78 | 70.85 | 6,610,835 | -0.24(-0.34%) |
Jan 12, 2023 | 70.76 | 71.08 | 70.50 | 71.08 | 6,189,076 | +0.55(+0.77%) |
Jan 11, 2023 | 70.37 | 70.57 | 70.35 | 70.54 | 8,826,203 | +0.37(+0.53%) |
Jan 10, 2023 | 70.21 | 70.28 | 70.00 | 70.17 | 5,041,078 | -0.28(-0.39%) |
Jan 09, 2023 | 70.21 | 70.53 | 70.17 | 70.44 | 7,723,046 | +0.19(+0.27%) |
Jan 06, 2023 | 69.58 | 70.29 | 69.50 | 70.25 | 5,878,540 | +0.77(+1.10%) |
Jan 05, 2023 | 69.28 | 69.52 | 69.17 | 69.49 | 5,880,835 | -0.08(-0.11%) |
Jan 04, 2023 | 69.63 | 69.69 | 69.43 | 69.56 | 5,488,996 | +0.39(+0.57%) |