Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 22, 2023 | 61.90 | 63.19 | 61.89 | 62.33 | 1,183,543 | +0.43(+0.69%) |
Mar 21, 2023 | 62.05 | 62.45 | 61.66 | 61.90 | 3,440,340 | -0.05(-0.08%) |
Mar 20, 2023 | 60.66 | 61.97 | 60.60 | 61.95 | 3,996,887 | +1.57(+2.59%) |
Mar 17, 2023 | 61.26 | 61.26 | 60.02 | 60.38 | 1,459,055 | -0.96(-1.57%) |
Mar 16, 2023 | 60.90 | 61.48 | 60.19 | 61.35 | 1,276,218 | +0.16(+0.26%) |
Mar 15, 2023 | 60.08 | 61.23 | 59.46 | 61.19 | 2,015,137 | +0.56(+0.93%) |
Mar 14, 2023 | 60.38 | 60.85 | 59.81 | 60.62 | 1,572,983 | +0.61(+1.02%) |
Mar 13, 2023 | 59.72 | 61.37 | 59.72 | 60.01 | 1,661,368 | +0.01(+0.02%) |
Mar 10, 2023 | 60.77 | 61.02 | 59.84 | 60.00 | 2,258,346 | -0.49(-0.80%) |
Mar 09, 2023 | 62.14 | 62.16 | 60.37 | 60.48 | 1,429,373 | -1.57(-2.52%) |
Mar 08, 2023 | 62.30 | 62.40 | 61.39 | 62.05 | 1,361,322 | -0.35(-0.56%) |
Mar 07, 2023 | 63.87 | 64.08 | 62.24 | 62.40 | 1,476,777 | -1.53(-2.39%) |
Mar 06, 2023 | 63.57 | 64.10 | 63.34 | 63.92 | 856,381 | +0.41(+0.64%) |
Mar 03, 2023 | 63.53 | 63.69 | 63.08 | 63.52 | 1,938,053 | +0.13(+0.20%) |
Mar 02, 2023 | 63.14 | 63.76 | 62.94 | 63.39 | 1,242,088 | +0.12(+0.19%) |
Mar 01, 2023 | 64.03 | 64.23 | 63.20 | 63.27 | 1,559,401 | -0.65(-1.02%) |
Feb 28, 2023 | 64.28 | 64.58 | 63.63 | 63.92 | 2,474,854 | -0.80(-1.24%) |
Feb 27, 2023 | 64.92 | 65.20 | 64.54 | 64.73 | 1,817,718 | +0.20(+0.31%) |
Feb 24, 2023 | 64.65 | 64.74 | 63.97 | 64.53 | 1,387,538 | -0.60(-0.93%) |
Feb 23, 2023 | 66.66 | 66.89 | 64.64 | 65.13 | 3,446,739 | -1.53(-2.29%) |
Feb 22, 2023 | 67.40 | 67.42 | 66.31 | 66.66 | 1,623,110 | -0.50(-0.74%) |
Feb 21, 2023 | 66.34 | 67.22 | 66.28 | 67.15 | 1,150,785 | +0.23(+0.34%) |
Feb 17, 2023 | 65.90 | 66.96 | 65.64 | 66.93 | 1,098,994 | +1.01(+1.53%) |
Feb 16, 2023 | 65.63 | 65.92 | 65.05 | 65.91 | 1,577,609 | +0.41(+0.62%) |
Feb 15, 2023 | 65.77 | 66.15 | 65.11 | 65.51 | 1,477,190 | -0.52(-0.78%) |
Feb 14, 2023 | 63.88 | 66.20 | 63.40 | 66.02 | 5,231,701 | -1.85(-2.73%) |
Feb 13, 2023 | 67.06 | 68.28 | 66.93 | 67.88 | 1,583,550 | +0.85(+1.27%) |
Feb 10, 2023 | 66.70 | 67.19 | 66.39 | 67.02 | 1,322,989 | +0.29(+0.43%) |
Feb 09, 2023 | 67.32 | 67.84 | 66.60 | 66.74 | 1,079,629 | -0.05(-0.07%) |
Feb 08, 2023 | 67.24 | 67.53 | 66.49 | 66.79 | 870,316 | -0.74(-1.10%) |
Feb 07, 2023 | 67.33 | 67.63 | 66.63 | 67.53 | 814,616 | +0.09(+0.13%) |
Feb 06, 2023 | 67.05 | 67.55 | 66.68 | 67.44 | 816,048 | +0.39(+0.58%) |
Feb 03, 2023 | 66.66 | 67.06 | 66.13 | 67.05 | 1,015,927 | +0.10(+0.15%) |
Feb 02, 2023 | 66.55 | 66.97 | 66.23 | 66.96 | 1,406,619 | +0.50(+0.75%) |
Feb 01, 2023 | 66.23 | 66.76 | 65.66 | 66.46 | 873,931 | +0.12(+0.18%) |
Jan 31, 2023 | 65.87 | 66.35 | 65.31 | 66.34 | 1,065,486 | +0.34(+0.51%) |
Jan 30, 2023 | 66.12 | 66.57 | 65.71 | 66.00 | 540,997 | -0.40(-0.60%) |
Jan 27, 2023 | 66.95 | 66.95 | 66.19 | 66.40 | 602,882 | -0.41(-0.61%) |
Jan 26, 2023 | 67.70 | 68.05 | 65.96 | 66.81 | 884,510 | -0.46(-0.68%) |
Jan 25, 2023 | 66.76 | 67.73 | 66.57 | 67.26 | 937,122 | +0.11(+0.16%) |
Jan 24, 2023 | 66.56 | 67.20 | 65.43 | 67.15 | 919,976 | +0.85(+1.29%) |
Jan 23, 2023 | 66.33 | 66.41 | 65.89 | 66.30 | 1,065,238 | +0.02(+0.03%) |
Jan 20, 2023 | 65.94 | 66.54 | 65.67 | 66.28 | 1,485,236 | +1.27(+1.95%) |
Jan 19, 2023 | 64.57 | 65.30 | 64.37 | 65.01 | 1,518,456 | +0.58(+0.91%) |
Jan 18, 2023 | 66.08 | 66.11 | 63.68 | 64.43 | 2,260,377 | -1.31(-1.99%) |
Jan 17, 2023 | 65.68 | 66.63 | 65.68 | 65.74 | 1,263,885 | -0.03(-0.05%) |
Jan 13, 2023 | 64.75 | 65.82 | 64.75 | 65.77 | 975,510 | +0.66(+1.02%) |
Jan 12, 2023 | 65.31 | 65.37 | 64.70 | 65.10 | 863,022 | -0.20(-0.30%) |
Jan 11, 2023 | 65.43 | 65.81 | 64.71 | 65.30 | 1,003,862 | -0.08(-0.12%) |
Jan 10, 2023 | 64.65 | 65.42 | 64.54 | 65.38 | 808,908 | +0.39(+0.59%) |
Jan 09, 2023 | 64.89 | 65.59 | 64.46 | 64.99 | 1,027,996 | -0.09(-0.14%) |
Jan 06, 2023 | 63.94 | 65.22 | 63.91 | 65.08 | 1,051,999 | +1.26(+1.97%) |
Jan 05, 2023 | 64.30 | 64.60 | 63.69 | 63.82 | 1,138,151 | -0.54(-0.83%) |
Jan 04, 2023 | 64.26 | 65.11 | 64.12 | 64.36 | 1,194,615 | +0.43(+0.67%) |