Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 68.76 | 69.87 | 68.63 | 69.75 | 3,157,588 | +0.94(+1.37%) |
Mar 30, 2023 | 69.47 | 69.60 | 68.60 | 68.81 | 1,950,526 | -0.13(-0.19%) |
Mar 29, 2023 | 69.16 | 69.28 | 68.56 | 68.94 | 2,337,192 | +0.49(+0.71%) |
Mar 28, 2023 | 67.60 | 68.51 | 67.55 | 68.46 | 1,886,425 | +0.86(+1.27%) |
Mar 27, 2023 | 67.20 | 67.80 | 66.65 | 67.60 | 2,560,367 | +0.99(+1.49%) |
Mar 24, 2023 | 66.00 | 66.63 | 65.07 | 66.61 | 2,610,871 | +0.11(+0.17%) |
Mar 23, 2023 | 66.92 | 68.34 | 66.15 | 66.49 | 3,293,948 | -0.53(-0.80%) |
Mar 22, 2023 | 67.98 | 68.47 | 66.99 | 67.03 | 2,557,277 | -1.05(-1.54%) |
Mar 21, 2023 | 67.76 | 68.33 | 67.61 | 68.07 | 3,269,755 | +1.04(+1.55%) |
Mar 20, 2023 | 66.40 | 67.12 | 65.98 | 67.04 | 3,234,341 | +1.58(+2.42%) |
Mar 17, 2023 | 66.94 | 67.04 | 65.01 | 65.45 | 6,162,516 | -2.04(-3.02%) |
Mar 16, 2023 | 66.81 | 67.71 | 66.09 | 67.49 | 4,158,792 | +0.13(+0.20%) |
Mar 15, 2023 | 68.29 | 68.33 | 66.31 | 67.36 | 4,872,354 | -1.77(-2.56%) |
Mar 14, 2023 | 68.48 | 69.88 | 68.40 | 69.13 | 3,103,509 | +1.08(+1.58%) |
Mar 13, 2023 | 68.13 | 69.30 | 67.71 | 68.06 | 3,516,611 | -0.86(-1.24%) |
Mar 10, 2023 | 71.09 | 71.18 | 68.73 | 68.91 | 3,191,107 | -1.90(-2.68%) |
Mar 09, 2023 | 72.66 | 72.90 | 70.74 | 70.81 | 2,635,548 | -1.57(-2.17%) |
Mar 08, 2023 | 72.60 | 72.87 | 71.90 | 72.38 | 2,178,498 | +0.16(+0.22%) |
Mar 07, 2023 | 72.64 | 73.10 | 72.11 | 72.22 | 3,902,895 | -0.47(-0.64%) |
Mar 06, 2023 | 72.60 | 73.02 | 72.43 | 72.69 | 5,840,119 | +0.09(+0.12%) |
Mar 03, 2023 | 71.47 | 72.75 | 70.90 | 72.60 | 3,991,914 | +1.33(+1.87%) |
Mar 02, 2023 | 69.46 | 71.45 | 69.21 | 71.27 | 3,391,004 | +1.66(+2.38%) |
Mar 01, 2023 | 68.58 | 69.68 | 68.46 | 69.61 | 4,152,698 | +0.81(+1.18%) |
Feb 28, 2023 | 68.77 | 69.08 | 68.36 | 68.80 | 3,722,639 | +0.09(+0.12%) |
Feb 27, 2023 | 69.36 | 69.36 | 67.93 | 68.71 | 2,851,331 | -0.18(-0.26%) |
Feb 24, 2023 | 68.89 | 69.30 | 68.37 | 68.89 | 2,606,754 | -1.09(-1.55%) |
Feb 23, 2023 | 70.11 | 70.43 | 69.77 | 69.98 | 2,101,975 | +0.32(+0.47%) |
Feb 22, 2023 | 70.73 | 71.45 | 69.43 | 69.66 | 2,500,629 | -0.72(-1.03%) |
Feb 21, 2023 | 71.81 | 72.07 | 70.09 | 70.38 | 2,860,309 | -1.74(-2.42%) |
Feb 17, 2023 | 71.52 | 72.53 | 71.45 | 72.12 | 2,725,622 | +0.78(+1.10%) |
Feb 16, 2023 | 70.84 | 71.82 | 68.91 | 71.34 | 2,248,311 | -0.04(-0.05%) |
Feb 15, 2023 | 69.74 | 71.47 | 69.57 | 71.38 | 2,991,674 | +1.63(+2.34%) |
Feb 14, 2023 | 69.48 | 70.52 | 68.75 | 69.75 | 2,812,110 | +0.19(+0.27%) |
Feb 13, 2023 | 69.20 | 69.85 | 68.79 | 69.56 | 1,979,075 | +0.25(+0.36%) |
Feb 10, 2023 | 69.82 | 69.98 | 68.79 | 69.31 | 2,413,029 | -0.02(-0.03%) |
Feb 09, 2023 | 69.69 | 70.73 | 69.01 | 69.33 | 4,646,623 | +1.01(+1.47%) |
Feb 08, 2023 | 69.80 | 70.08 | 68.29 | 68.33 | 3,190,378 | -1.50(-2.14%) |
Feb 07, 2023 | 69.71 | 70.16 | 68.67 | 69.82 | 3,208,737 | -0.10(-0.14%) |
Feb 06, 2023 | 69.62 | 70.15 | 69.38 | 69.92 | 3,582,803 | +0.16(+0.24%) |
Feb 03, 2023 | 70.18 | 70.51 | 69.63 | 69.75 | 2,551,663 | -0.91(-1.28%) |
Feb 02, 2023 | 70.47 | 70.90 | 69.53 | 70.66 | 3,101,066 | +0.16(+0.22%) |
Feb 01, 2023 | 68.74 | 70.96 | 68.22 | 70.50 | 4,079,049 | +1.30(+1.88%) |
Jan 31, 2023 | 69.18 | 69.42 | 68.50 | 69.20 | 4,402,408 | +0.34(+0.49%) |
Jan 30, 2023 | 69.89 | 70.31 | 68.75 | 68.87 | 4,184,658 | -1.17(-1.67%) |
Jan 27, 2023 | 70.91 | 71.06 | 68.97 | 70.04 | 4,427,771 | -1.01(-1.43%) |
Jan 26, 2023 | 70.84 | 71.47 | 70.01 | 71.05 | 4,221,394 | +0.90(+1.28%) |
Jan 25, 2023 | 70.15 | 70.47 | 69.20 | 70.15 | 4,236,465 | -0.17(-0.24%) |
Jan 24, 2023 | 66.47 | 70.55 | 65.52 | 70.32 | 12,199,830 | +5.59(+8.64%) |
Jan 23, 2023 | 63.19 | 65.25 | 62.71 | 64.73 | 6,280,447 | +1.94(+3.08%) |
Jan 20, 2023 | 61.95 | 62.97 | 61.62 | 62.80 | 3,504,027 | +0.75(+1.20%) |
Jan 19, 2023 | 63.00 | 63.00 | 61.52 | 62.05 | 3,310,880 | -1.10(-1.73%) |
Jan 18, 2023 | 64.61 | 64.92 | 63.07 | 63.14 | 3,728,317 | -1.18(-1.84%) |
Jan 17, 2023 | 65.21 | 65.39 | 64.28 | 64.33 | 3,396,967 | -0.67(-1.03%) |
Jan 13, 2023 | 63.87 | 65.07 | 63.66 | 65.00 | 2,689,755 | +0.81(+1.26%) |
Jan 12, 2023 | 63.61 | 64.51 | 63.48 | 64.19 | 3,061,815 | +0.21(+0.33%) |
Jan 11, 2023 | 63.68 | 64.03 | 62.95 | 63.98 | 3,557,457 | +0.36(+0.57%) |
Jan 10, 2023 | 62.52 | 63.64 | 62.22 | 63.62 | 2,904,434 | +0.44(+0.70%) |
Jan 09, 2023 | 63.47 | 64.05 | 63.01 | 63.18 | 2,854,221 | -0.34(-0.53%) |
Jan 06, 2023 | 62.35 | 63.69 | 62.35 | 63.51 | 2,519,108 | +1.61(+2.60%) |
Jan 05, 2023 | 62.00 | 62.19 | 61.38 | 61.90 | 2,752,072 | -0.27(-0.44%) |
Jan 04, 2023 | 62.72 | 62.90 | 61.90 | 62.18 | 2,790,021 | -0.14(-0.22%) |