Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 70.59 | 70.86 | 70.48 | 70.82 | 4,742,496 | +0.36(+0.52%) |
Mar 30, 2023 | 70.33 | 70.53 | 70.33 | 70.46 | 3,606,219 | +0.10(+0.14%) |
Mar 29, 2023 | 70.18 | 70.43 | 70.17 | 70.36 | 4,410,938 | +0.08(+0.11%) |
Mar 28, 2023 | 70.28 | 70.38 | 70.22 | 70.29 | 3,620,871 | -0.12(-0.18%) |
Mar 27, 2023 | 70.60 | 70.73 | 70.41 | 70.41 | 6,014,785 | -0.74(-1.04%) |
Mar 24, 2023 | 71.22 | 71.39 | 71.01 | 71.15 | 4,835,159 | +0.14(+0.20%) |
Mar 23, 2023 | 70.79 | 71.09 | 70.68 | 71.01 | 5,621,089 | +0.16(+0.23%) |
Mar 22, 2023 | 70.22 | 70.91 | 70.09 | 70.84 | 5,441,908 | +0.62(+0.89%) |
Mar 21, 2023 | 70.22 | 70.38 | 70.15 | 70.22 | 4,167,459 | -0.19(-0.27%) |
Mar 20, 2023 | 70.78 | 70.83 | 70.37 | 70.41 | 7,218,458 | -0.31(-0.43%) |
Mar 17, 2023 | 70.50 | 70.91 | 70.50 | 70.72 | 4,537,513 | +0.51(+0.72%) |
Mar 16, 2023 | 70.82 | 70.87 | 70.10 | 70.21 | 7,260,947 | -0.34(-0.48%) |
Mar 15, 2023 | 70.61 | 70.84 | 70.23 | 70.54 | 6,960,093 | +0.72(+1.03%) |
Mar 14, 2023 | 70.03 | 70.21 | 69.70 | 69.83 | 5,663,076 | -0.44(-0.63%) |
Mar 13, 2023 | 70.34 | 70.81 | 70.07 | 70.27 | 7,579,269 | +0.56(+0.80%) |
Mar 10, 2023 | 69.56 | 69.86 | 69.46 | 69.71 | 4,982,423 | +0.83(+1.20%) |
Mar 09, 2023 | 68.74 | 69.03 | 68.70 | 68.89 | 4,793,016 | +0.23(+0.34%) |
Mar 08, 2023 | 68.86 | 68.97 | 68.54 | 68.66 | 4,976,968 | -0.06(-0.08%) |
Mar 07, 2023 | 68.90 | 68.92 | 68.60 | 68.71 | 4,433,752 | -0.08(-0.11%) |
Mar 06, 2023 | 69.10 | 69.10 | 68.78 | 68.79 | 4,731,990 | -0.16(-0.24%) |
Mar 03, 2023 | 68.76 | 68.95 | 68.61 | 68.95 | 4,178,951 | +0.53(+0.77%) |
Mar 02, 2023 | 68.31 | 68.44 | 68.27 | 68.42 | 5,177,459 | -0.14(-0.21%) |
Mar 01, 2023 | 68.76 | 68.90 | 68.53 | 68.57 | 4,615,757 | -0.41(-0.59%) |
Feb 28, 2023 | 68.73 | 69.00 | 68.68 | 68.98 | 5,258,151 | +0.02(+0.03%) |
Feb 27, 2023 | 68.96 | 69.08 | 68.88 | 68.96 | 3,490,282 | +0.11(+0.17%) |
Feb 24, 2023 | 68.87 | 68.93 | 68.72 | 68.84 | 4,541,256 | -0.38(-0.55%) |
Feb 23, 2023 | 69.03 | 69.25 | 69.01 | 69.23 | 5,005,101 | +0.25(+0.36%) |
Feb 22, 2023 | 69.01 | 69.15 | 68.94 | 68.98 | 4,582,340 | +0.15(+0.22%) |
Feb 21, 2023 | 68.99 | 69.05 | 68.80 | 68.82 | 16,815,794 | -0.60(-0.87%) |
Feb 17, 2023 | 69.10 | 69.44 | 69.09 | 69.43 | 5,397,528 | +0.15(+0.22%) |
Feb 16, 2023 | 69.32 | 69.44 | 69.20 | 69.27 | 6,176,202 | -0.27(-0.39%) |
Feb 15, 2023 | 69.59 | 69.66 | 69.43 | 69.54 | 4,566,789 | -0.15(-0.22%) |
Feb 14, 2023 | 69.85 | 69.94 | 69.49 | 69.69 | 4,522,059 | -0.24(-0.34%) |
Feb 13, 2023 | 69.76 | 69.93 | 69.74 | 69.93 | 3,962,447 | +0.19(+0.27%) |
Feb 10, 2023 | 69.98 | 70.00 | 69.70 | 69.74 | 3,767,970 | -0.30(-0.42%) |
Feb 09, 2023 | 70.52 | 70.53 | 70.00 | 70.04 | 4,475,762 | -0.29(-0.41%) |
Feb 08, 2023 | 70.24 | 70.43 | 70.10 | 70.33 | 4,501,463 | +0.12(+0.18%) |
Feb 07, 2023 | 70.24 | 70.54 | 70.17 | 70.20 | 4,884,149 | -0.10(-0.14%) |
Feb 06, 2023 | 70.36 | 70.41 | 70.28 | 70.30 | 5,524,497 | -0.44(-0.62%) |
Feb 03, 2023 | 70.84 | 70.92 | 70.62 | 70.74 | 5,572,071 | -0.63(-0.89%) |
Feb 02, 2023 | 71.59 | 71.65 | 71.35 | 71.37 | 4,465,160 | +0.05(+0.07%) |
Feb 01, 2023 | 70.98 | 71.38 | 70.74 | 71.32 | 7,807,628 | +0.46(+0.64%) |
Jan 31, 2023 | 70.77 | 70.87 | 70.52 | 70.87 | 5,762,951 | +0.32(+0.46%) |
Jan 30, 2023 | 70.62 | 70.74 | 70.53 | 70.54 | 6,554,153 | -0.20(-0.28%) |
Jan 27, 2023 | 70.66 | 70.78 | 70.61 | 70.74 | 4,687,357 | -0.08(-0.11%) |
Jan 26, 2023 | 70.90 | 70.99 | 70.70 | 70.82 | 4,049,831 | -0.13(-0.19%) |
Jan 25, 2023 | 70.86 | 71.00 | 70.73 | 70.95 | 4,623,305 | +0.09(+0.12%) |
Jan 24, 2023 | 70.61 | 70.90 | 70.45 | 70.87 | 4,092,636 | +0.32(+0.45%) |
Jan 23, 2023 | 70.54 | 70.71 | 70.51 | 70.55 | 6,404,932 | -0.17(-0.24%) |
Jan 20, 2023 | 70.78 | 70.84 | 70.58 | 70.72 | 4,937,470 | -0.32(-0.44%) |
Jan 19, 2023 | 71.00 | 71.11 | 70.90 | 71.04 | 4,990,795 | -0.14(-0.20%) |
Jan 18, 2023 | 71.23 | 71.28 | 70.93 | 71.18 | 5,353,669 | +0.65(+0.92%) |
Jan 17, 2023 | 70.42 | 70.65 | 70.41 | 70.53 | 7,137,867 | -0.10(-0.14%) |
Jan 13, 2023 | 70.71 | 70.87 | 70.56 | 70.63 | 6,631,198 | -0.24(-0.34%) |
Jan 12, 2023 | 70.54 | 70.87 | 70.28 | 70.87 | 6,208,140 | +0.54(+0.77%) |
Jan 11, 2023 | 70.15 | 70.36 | 70.13 | 70.32 | 8,853,389 | +0.37(+0.53%) |
Jan 10, 2023 | 70.00 | 70.06 | 69.79 | 69.95 | 5,056,606 | -0.28(-0.39%) |
Jan 09, 2023 | 70.00 | 70.32 | 69.96 | 70.23 | 7,746,835 | +0.19(+0.27%) |
Jan 06, 2023 | 69.37 | 70.07 | 69.29 | 70.04 | 5,896,647 | +0.76(+1.10%) |
Jan 05, 2023 | 69.07 | 69.31 | 68.96 | 69.27 | 5,898,949 | -0.08(-0.11%) |
Jan 04, 2023 | 69.42 | 69.47 | 69.21 | 69.35 | 5,505,904 | +0.39(+0.57%) |