Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 64.85 | 65.65 | 64.78 | 65.30 | 2,326,347 | +0.58(+0.90%) |
Mar 30, 2023 | 65.10 | 65.58 | 64.43 | 64.72 | 2,669,575 | +0.57(+0.89%) |
Mar 29, 2023 | 63.10 | 64.19 | 62.66 | 64.15 | 4,027,616 | +2.28(+3.69%) |
Mar 28, 2023 | 60.70 | 62.81 | 60.70 | 61.87 | 2,862,982 | +1.38(+2.28%) |
Mar 27, 2023 | 62.30 | 63.50 | 60.09 | 60.49 | 3,670,667 | -0.36(-0.59%) |
Mar 24, 2023 | 60.80 | 61.34 | 59.53 | 60.85 | 3,992,688 | -0.90(-1.46%) |
Mar 23, 2023 | 61.22 | 62.53 | 60.29 | 61.75 | 4,243,016 | +1.00(+1.65%) |
Mar 22, 2023 | 63.01 | 63.59 | 60.71 | 60.75 | 4,377,792 | -2.64(-4.16%) |
Mar 21, 2023 | 63.30 | 64.29 | 63.03 | 63.39 | 4,113,077 | +2.04(+3.33%) |
Mar 20, 2023 | 61.98 | 62.96 | 61.09 | 61.35 | 3,755,086 | -0.53(-0.86%) |
Mar 17, 2023 | 64.35 | 64.77 | 61.76 | 61.88 | 4,867,329 | -2.99(-4.61%) |
Mar 16, 2023 | 60.72 | 65.25 | 60.35 | 64.87 | 4,607,426 | +2.81(+4.53%) |
Mar 15, 2023 | 62.51 | 62.99 | 60.24 | 62.06 | 5,749,187 | -2.51(-3.89%) |
Mar 14, 2023 | 66.47 | 66.67 | 64.24 | 64.57 | 4,133,907 | +0.36(+0.56%) |
Mar 13, 2023 | 64.82 | 65.61 | 63.08 | 64.21 | 5,875,181 | -2.65(-3.96%) |
Mar 10, 2023 | 68.38 | 68.88 | 64.94 | 66.86 | 5,226,820 | -1.39(-2.04%) |
Mar 09, 2023 | 71.75 | 72.00 | 67.90 | 68.25 | 4,246,753 | -3.95(-5.47%) |
Mar 08, 2023 | 73.26 | 73.51 | 71.04 | 72.20 | 2,949,036 | -1.06(-1.45%) |
Mar 07, 2023 | 74.16 | 75.17 | 73.10 | 73.26 | 2,237,300 | -0.90(-1.21%) |
Mar 06, 2023 | 74.08 | 75.83 | 73.73 | 74.16 | 3,287,478 | +0.14(+0.19%) |
Mar 03, 2023 | 72.74 | 74.39 | 72.00 | 74.02 | 3,111,239 | +2.05(+2.85%) |
Mar 02, 2023 | 70.80 | 72.04 | 69.77 | 71.97 | 2,315,832 | +0.47(+0.66%) |
Mar 01, 2023 | 70.84 | 72.22 | 70.62 | 71.50 | 2,329,558 | +0.86(+1.22%) |
Feb 28, 2023 | 71.19 | 71.45 | 69.68 | 70.64 | 3,661,702 | -1.40(-1.94%) |
Feb 27, 2023 | 71.50 | 72.59 | 71.15 | 72.04 | 2,457,524 | +1.87(+2.66%) |
Feb 24, 2023 | 70.17 | 70.65 | 69.10 | 70.17 | 2,875,213 | -1.54(-2.15%) |
Feb 23, 2023 | 72.42 | 72.58 | 70.62 | 71.71 | 2,064,765 | +0.20(+0.28%) |
Feb 22, 2023 | 71.60 | 72.74 | 71.09 | 71.51 | 2,043,991 | -0.25(-0.35%) |
Feb 21, 2023 | 72.00 | 73.60 | 71.38 | 71.76 | 2,982,220 | -1.27(-1.74%) |
Feb 17, 2023 | 73.39 | 73.71 | 72.53 | 73.03 | 2,019,588 | -0.87(-1.18%) |
Feb 16, 2023 | 74.99 | 75.08 | 73.57 | 73.90 | 3,209,439 | -1.85(-2.44%) |
Feb 15, 2023 | 75.00 | 76.00 | 73.86 | 75.75 | 2,610,774 | +0.38(+0.50%) |
Feb 14, 2023 | 73.80 | 75.73 | 73.33 | 75.37 | 3,516,458 | +1.38(+1.87%) |
Feb 13, 2023 | 71.74 | 74.16 | 71.59 | 73.99 | 2,958,347 | +2.35(+3.28%) |
Feb 10, 2023 | 72.73 | 72.96 | 70.86 | 71.64 | 4,147,290 | -1.89(-2.57%) |
Feb 09, 2023 | 75.47 | 76.30 | 72.87 | 73.53 | 5,144,194 | -0.98(-1.32%) |
Feb 08, 2023 | 74.40 | 75.46 | 72.12 | 74.51 | 8,192,349 | +0.50(+0.68%) |
Feb 07, 2023 | 72.40 | 75.78 | 70.13 | 74.01 | 15,192,216 | +4.92(+7.12%) |
Feb 06, 2023 | 67.79 | 69.50 | 67.49 | 69.09 | 3,968,365 | +0.65(+0.95%) |
Feb 03, 2023 | 68.08 | 69.39 | 67.61 | 68.44 | 3,062,856 | -0.90(-1.30%) |
Feb 02, 2023 | 68.14 | 70.18 | 67.60 | 69.34 | 4,230,970 | +2.07(+3.08%) |
Feb 01, 2023 | 65.00 | 67.45 | 64.25 | 67.27 | 3,812,869 | +2.33(+3.59%) |
Jan 31, 2023 | 63.85 | 64.96 | 63.07 | 64.94 | 2,565,892 | +1.93(+3.06%) |
Jan 30, 2023 | 62.90 | 64.72 | 62.55 | 63.01 | 2,637,638 | -0.80(-1.25%) |
Jan 27, 2023 | 64.00 | 64.60 | 63.29 | 63.81 | 3,231,435 | -0.12(-0.19%) |
Jan 26, 2023 | 64.53 | 64.60 | 62.98 | 63.93 | 2,551,041 | +0.05(+0.08%) |
Jan 25, 2023 | 62.89 | 63.95 | 61.84 | 63.88 | 2,534,460 | -0.10(-0.16%) |
Jan 24, 2023 | 62.69 | 64.72 | 62.67 | 63.98 | 3,010,058 | +0.60(+0.95%) |
Jan 23, 2023 | 63.32 | 63.87 | 62.95 | 63.38 | 3,254,263 | +0.39(+0.62%) |
Jan 20, 2023 | 61.54 | 63.41 | 61.16 | 62.99 | 3,573,197 | +2.21(+3.64%) |
Jan 19, 2023 | 61.05 | 61.67 | 59.94 | 60.78 | 4,069,451 | -1.44(-2.31%) |
Jan 18, 2023 | 65.00 | 65.26 | 61.86 | 62.22 | 4,061,621 | -1.94(-3.02%) |
Jan 17, 2023 | 63.55 | 64.49 | 62.76 | 64.16 | 4,212,722 | +0.68(+1.07%) |
Jan 13, 2023 | 61.60 | 63.52 | 61.44 | 63.48 | 4,459,840 | +1.04(+1.67%) |
Jan 12, 2023 | 60.10 | 63.37 | 59.39 | 62.44 | 7,723,310 | +3.24(+5.47%) |
Jan 11, 2023 | 59.22 | 59.68 | 58.50 | 59.20 | 4,075,046 | +0.27(+0.46%) |
Jan 10, 2023 | 57.76 | 59.22 | 57.07 | 58.93 | 4,298,022 | +1.64(+2.86%) |
Jan 09, 2023 | 55.86 | 57.45 | 55.09 | 57.29 | 5,366,453 | +2.30(+4.18%) |
Jan 06, 2023 | 53.77 | 55.14 | 53.31 | 54.99 | 3,117,928 | +1.61(+3.02%) |
Jan 05, 2023 | 50.99 | 53.85 | 50.76 | 53.38 | 4,466,231 | +0.74(+1.41%) |
Jan 04, 2023 | 49.30 | 52.95 | 48.88 | 52.64 | 4,582,092 | +3.93(+8.07%) |