Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 65.30 | 65.98 | 65.02 | 65.91 | 9,414,587 | +1.06(+1.63%) |
Mar 30, 2023 | 65.03 | 65.17 | 64.66 | 64.86 | 4,626,873 | +0.02(+0.03%) |
Mar 29, 2023 | 64.88 | 65.11 | 64.53 | 64.84 | 5,646,628 | -0.02(-0.03%) |
Mar 28, 2023 | 64.74 | 65.23 | 64.63 | 64.86 | 4,958,263 | +0.12(+0.19%) |
Mar 27, 2023 | 64.75 | 65.45 | 64.68 | 64.73 | 7,062,079 | +0.37(+0.58%) |
Mar 24, 2023 | 63.91 | 64.45 | 63.42 | 64.36 | 6,598,644 | +0.67(+1.05%) |
Mar 23, 2023 | 64.28 | 64.57 | 63.37 | 63.70 | 7,069,968 | -0.25(-0.39%) |
Mar 22, 2023 | 64.18 | 64.67 | 63.93 | 63.95 | 7,000,649 | -0.26(-0.40%) |
Mar 21, 2023 | 64.17 | 64.49 | 63.60 | 64.20 | 8,453,903 | +0.26(+0.40%) |
Mar 20, 2023 | 63.46 | 64.07 | 62.99 | 63.95 | 10,235,211 | +0.68(+1.07%) |
Mar 17, 2023 | 64.03 | 64.03 | 62.97 | 63.27 | 22,730,840 | -0.54(-0.85%) |
Mar 16, 2023 | 63.75 | 64.30 | 62.63 | 63.81 | 11,084,599 | -0.36(-0.56%) |
Mar 15, 2023 | 62.88 | 64.40 | 62.82 | 64.17 | 11,251,145 | +0.96(+1.52%) |
Mar 14, 2023 | 63.05 | 63.30 | 62.54 | 63.21 | 9,892,794 | +0.45(+0.71%) |
Mar 13, 2023 | 62.20 | 63.80 | 62.08 | 62.77 | 10,092,622 | +0.28(+0.44%) |
Mar 10, 2023 | 63.07 | 64.11 | 62.22 | 62.49 | 10,812,301 | -0.76(-1.20%) |
Mar 09, 2023 | 64.29 | 64.40 | 63.08 | 63.25 | 7,942,198 | -0.74(-1.16%) |
Mar 08, 2023 | 64.58 | 64.72 | 63.66 | 63.99 | 6,343,456 | -0.68(-1.04%) |
Mar 07, 2023 | 65.79 | 65.79 | 64.14 | 64.67 | 8,554,388 | -0.86(-1.31%) |
Mar 06, 2023 | 65.97 | 66.25 | 65.36 | 65.52 | 7,360,889 | -0.38(-0.58%) |
Mar 03, 2023 | 65.96 | 66.02 | 65.44 | 65.90 | 6,877,143 | +0.10(+0.16%) |
Mar 02, 2023 | 65.84 | 66.31 | 65.61 | 65.80 | 6,439,792 | -0.16(-0.25%) |
Mar 01, 2023 | 65.33 | 66.37 | 65.25 | 65.96 | 6,185,966 | +0.38(+0.58%) |
Feb 28, 2023 | 66.38 | 66.51 | 65.44 | 65.58 | 9,144,706 | -0.98(-1.47%) |
Feb 27, 2023 | 66.85 | 66.96 | 66.31 | 66.56 | 5,247,845 | -0.18(-0.27%) |
Feb 24, 2023 | 67.63 | 67.73 | 66.40 | 66.74 | 6,733,365 | -1.16(-1.71%) |
Feb 23, 2023 | 67.88 | 68.45 | 67.42 | 67.90 | 5,740,418 | +0.09(+0.13%) |
Feb 22, 2023 | 67.81 | 68.20 | 67.12 | 67.82 | 6,013,611 | +0.09(+0.13%) |
Feb 21, 2023 | 67.78 | 68.16 | 67.35 | 67.73 | 6,508,590 | +0.10(+0.15%) |
Feb 17, 2023 | 67.16 | 68.22 | 67.06 | 67.63 | 11,705,403 | +0.25(+0.37%) |
Feb 16, 2023 | 67.33 | 67.73 | 66.74 | 67.38 | 5,881,910 | -0.59(-0.87%) |
Feb 15, 2023 | 68.76 | 68.92 | 67.84 | 67.97 | 6,194,005 | -0.74(-1.08%) |
Feb 14, 2023 | 69.72 | 69.87 | 68.66 | 68.71 | 5,894,941 | -0.87(-1.26%) |
Feb 13, 2023 | 68.68 | 69.84 | 68.45 | 69.58 | 9,072,564 | +0.92(+1.34%) |
Feb 10, 2023 | 68.20 | 68.81 | 67.75 | 68.66 | 9,065,798 | +0.68(+0.99%) |
Feb 09, 2023 | 69.89 | 70.22 | 67.93 | 67.99 | 13,489,883 | -2.05(-2.93%) |
Feb 08, 2023 | 70.67 | 70.77 | 69.37 | 70.04 | 10,672,764 | -0.83(-1.17%) |
Feb 07, 2023 | 70.90 | 71.03 | 70.35 | 70.87 | 9,180,542 | -0.01(-0.01%) |
Feb 06, 2023 | 70.80 | 71.50 | 70.59 | 70.88 | 7,478,925 | +0.08(+0.11%) |
Feb 03, 2023 | 69.62 | 70.82 | 69.05 | 70.80 | 10,738,104 | +1.60(+2.31%) |
Feb 02, 2023 | 66.87 | 69.31 | 66.38 | 69.20 | 13,686,258 | +1.46(+2.16%) |
Feb 01, 2023 | 69.37 | 69.37 | 67.34 | 67.74 | 11,278,299 | -1.35(-1.95%) |
Jan 31, 2023 | 68.58 | 69.10 | 68.14 | 69.09 | 9,857,121 | +0.59(+0.86%) |
Jan 30, 2023 | 69.03 | 69.34 | 68.36 | 68.50 | 9,359,008 | -0.40(-0.58%) |
Jan 27, 2023 | 69.41 | 69.85 | 68.80 | 68.90 | 5,706,367 | -0.51(-0.74%) |
Jan 26, 2023 | 69.53 | 69.61 | 68.45 | 69.41 | 6,864,706 | -0.17(-0.25%) |
Jan 25, 2023 | 69.00 | 69.65 | 68.48 | 69.58 | 6,979,838 | +0.79(+1.15%) |
Jan 24, 2023 | 69.42 | 71.32 | 68.59 | 68.80 | 7,676,000 | -0.87(-1.26%) |
Jan 23, 2023 | 70.46 | 70.56 | 69.28 | 69.67 | 7,809,171 | -0.85(-1.20%) |
Jan 20, 2023 | 70.28 | 70.52 | 69.75 | 70.52 | 11,060,225 | +0.38(+0.54%) |
Jan 19, 2023 | 68.80 | 70.25 | 68.62 | 70.14 | 9,869,794 | +1.53(+2.23%) |
Jan 18, 2023 | 68.80 | 69.11 | 68.55 | 68.60 | 8,802,414 | -0.16(-0.24%) |
Jan 17, 2023 | 69.53 | 69.89 | 68.48 | 68.77 | 9,425,802 | -0.19(-0.28%) |
Jan 13, 2023 | 68.12 | 68.97 | 67.93 | 68.96 | 9,587,082 | +0.87(+1.27%) |
Jan 12, 2023 | 68.17 | 68.42 | 67.58 | 68.09 | 7,128,550 | -0.32(-0.47%) |
Jan 11, 2023 | 68.01 | 68.45 | 67.54 | 68.41 | 7,643,236 | +0.28(+0.40%) |
Jan 10, 2023 | 67.79 | 68.19 | 67.32 | 68.14 | 7,017,267 | +0.61(+0.90%) |
Jan 09, 2023 | 69.54 | 69.57 | 67.28 | 67.53 | 13,674,884 | -1.89(-2.73%) |
Jan 06, 2023 | 68.80 | 69.80 | 68.57 | 69.42 | 7,687,887 | +1.03(+1.50%) |
Jan 05, 2023 | 68.22 | 68.83 | 68.02 | 68.40 | 8,529,040 | -0.12(-0.18%) |
Jan 04, 2023 | 68.17 | 69.12 | 67.68 | 68.52 | 10,544,113 | +0.34(+0.50%) |