Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 66.00 | 67.23 | 65.93 | 67.20 | 3,300,142 | +1.63(+2.48%) |
Mar 30, 2023 | 66.11 | 66.31 | 65.47 | 65.57 | 1,458,327 | -0.09(-0.14%) |
Mar 29, 2023 | 65.74 | 65.84 | 65.07 | 65.66 | 2,032,385 | +0.53(+0.81%) |
Mar 28, 2023 | 64.74 | 65.60 | 64.74 | 65.14 | 1,699,830 | +0.38(+0.58%) |
Mar 27, 2023 | 65.16 | 65.29 | 64.40 | 64.76 | 2,185,852 | +0.11(+0.17%) |
Mar 24, 2023 | 64.10 | 64.78 | 63.30 | 64.65 | 3,703,266 | +0.03(+0.05%) |
Mar 23, 2023 | 65.14 | 65.95 | 64.02 | 64.62 | 2,923,760 | -0.02(-0.03%) |
Mar 22, 2023 | 65.70 | 66.45 | 64.60 | 64.64 | 3,575,909 | -1.13(-1.72%) |
Mar 21, 2023 | 65.48 | 66.30 | 65.41 | 65.77 | 1,971,884 | +0.93(+1.44%) |
Mar 20, 2023 | 64.60 | 65.42 | 64.47 | 64.84 | 5,026,774 | +0.63(+0.97%) |
Mar 17, 2023 | 65.00 | 65.01 | 63.85 | 64.21 | 5,583,396 | -0.99(-1.52%) |
Mar 16, 2023 | 63.71 | 65.52 | 63.43 | 65.20 | 5,255,957 | +1.19(+1.85%) |
Mar 15, 2023 | 64.42 | 65.26 | 63.08 | 64.01 | 7,233,216 | -1.41(-2.16%) |
Mar 14, 2023 | 65.67 | 66.14 | 64.67 | 65.43 | 5,426,868 | +0.90(+1.39%) |
Mar 13, 2023 | 63.89 | 65.38 | 63.59 | 64.53 | 8,916,703 | -0.22(-0.34%) |
Mar 10, 2023 | 66.37 | 66.41 | 64.02 | 64.75 | 9,596,736 | -1.51(-2.28%) |
Mar 09, 2023 | 67.39 | 68.06 | 66.23 | 66.26 | 3,432,375 | -1.11(-1.64%) |
Mar 08, 2023 | 67.02 | 67.42 | 66.52 | 67.37 | 2,993,573 | +0.68(+1.02%) |
Mar 07, 2023 | 67.47 | 67.72 | 66.65 | 66.68 | 2,948,051 | -0.68(-1.01%) |
Mar 06, 2023 | 68.37 | 68.55 | 67.18 | 67.37 | 2,222,923 | -0.68(-1.00%) |
Mar 03, 2023 | 67.31 | 68.23 | 66.80 | 68.05 | 2,904,811 | +1.37(+2.06%) |
Mar 02, 2023 | 65.44 | 66.82 | 65.26 | 66.67 | 2,707,737 | +0.45(+0.69%) |
Mar 01, 2023 | 66.48 | 67.00 | 66.03 | 66.22 | 4,384,489 | -0.55(-0.83%) |
Feb 28, 2023 | 66.37 | 67.22 | 66.37 | 66.77 | 3,588,554 | +0.34(+0.51%) |
Feb 27, 2023 | 66.60 | 67.17 | 66.25 | 66.44 | 2,439,847 | +0.44(+0.66%) |
Feb 24, 2023 | 65.52 | 66.29 | 65.12 | 66.00 | 4,279,739 | -0.64(-0.96%) |
Feb 23, 2023 | 66.41 | 66.74 | 65.52 | 66.64 | 3,042,714 | +0.67(+1.02%) |
Feb 22, 2023 | 66.06 | 66.49 | 65.65 | 65.97 | 5,234,520 | +0.42(+0.63%) |
Feb 21, 2023 | 66.93 | 67.32 | 65.49 | 65.56 | 4,560,272 | -2.64(-3.87%) |
Feb 17, 2023 | 68.40 | 68.48 | 67.34 | 68.20 | 6,069,566 | -0.75(-1.09%) |
Feb 16, 2023 | 68.48 | 69.56 | 68.06 | 68.95 | 2,398,696 | -0.86(-1.23%) |
Feb 15, 2023 | 68.73 | 69.99 | 68.64 | 69.81 | 2,077,231 | +0.44(+0.63%) |
Feb 14, 2023 | 68.95 | 69.75 | 68.50 | 69.37 | 2,780,657 | -0.26(-0.37%) |
Feb 13, 2023 | 68.17 | 69.65 | 67.80 | 69.63 | 1,417,802 | +1.68(+2.47%) |
Feb 10, 2023 | 67.61 | 68.34 | 67.61 | 67.95 | 3,092,783 | -0.21(-0.30%) |
Feb 09, 2023 | 69.32 | 69.84 | 68.04 | 68.16 | 2,076,955 | -0.37(-0.53%) |
Feb 08, 2023 | 69.17 | 69.28 | 68.22 | 68.52 | 1,782,811 | -0.99(-1.42%) |
Feb 07, 2023 | 68.60 | 69.69 | 68.15 | 69.51 | 3,011,995 | +0.33(+0.47%) |
Feb 06, 2023 | 69.67 | 69.89 | 69.13 | 69.19 | 2,271,139 | -1.24(-1.76%) |
Feb 03, 2023 | 70.09 | 71.19 | 69.79 | 70.42 | 2,132,390 | -1.05(-1.47%) |
Feb 02, 2023 | 70.70 | 72.16 | 70.58 | 71.47 | 3,711,310 | +1.36(+1.95%) |
Feb 01, 2023 | 68.50 | 70.65 | 67.86 | 70.11 | 2,927,740 | +1.42(+2.07%) |
Jan 31, 2023 | 66.18 | 68.71 | 66.18 | 68.68 | 2,220,528 | +3.12(+4.77%) |
Jan 30, 2023 | 65.74 | 66.72 | 65.54 | 65.56 | 1,589,213 | -0.85(-1.28%) |
Jan 27, 2023 | 65.47 | 66.76 | 65.41 | 66.41 | 1,255,480 | +0.61(+0.93%) |
Jan 26, 2023 | 65.94 | 66.47 | 65.08 | 65.79 | 1,998,106 | +0.18(+0.27%) |
Jan 25, 2023 | 64.63 | 65.68 | 64.40 | 65.62 | 1,276,941 | +0.27(+0.41%) |
Jan 24, 2023 | 64.80 | 66.20 | 64.69 | 65.35 | 1,323,799 | +0.27(+0.41%) |
Jan 23, 2023 | 64.44 | 65.26 | 64.07 | 65.08 | 2,182,779 | +0.82(+1.28%) |
Jan 20, 2023 | 62.77 | 64.28 | 62.27 | 64.26 | 1,763,766 | +1.54(+2.46%) |
Jan 19, 2023 | 64.12 | 64.27 | 62.69 | 62.72 | 1,976,143 | -1.96(-3.03%) |
Jan 18, 2023 | 65.74 | 66.50 | 64.65 | 64.68 | 1,566,726 | -0.63(-0.97%) |
Jan 17, 2023 | 65.42 | 65.95 | 65.19 | 65.31 | 1,328,380 | -0.52(-0.80%) |
Jan 13, 2023 | 64.43 | 65.97 | 64.42 | 65.83 | 2,097,304 | +0.41(+0.62%) |
Jan 12, 2023 | 65.67 | 65.74 | 64.35 | 65.43 | 2,004,714 | +0.20(+0.30%) |
Jan 11, 2023 | 64.06 | 65.25 | 64.00 | 65.23 | 2,051,493 | +1.63(+2.57%) |
Jan 10, 2023 | 62.56 | 63.60 | 62.43 | 63.60 | 1,892,760 | +0.65(+1.04%) |
Jan 09, 2023 | 63.38 | 63.92 | 62.91 | 62.95 | 1,596,199 | +0.03(+0.05%) |
Jan 06, 2023 | 62.07 | 63.13 | 61.70 | 62.92 | 3,006,234 | +1.44(+2.35%) |
Jan 05, 2023 | 61.17 | 61.72 | 60.53 | 61.47 | 2,117,142 | -0.46(-0.75%) |
Jan 04, 2023 | 61.18 | 62.24 | 61.04 | 61.94 | 3,612,764 | +1.48(+2.45%) |