Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 68.33 | 68.40 | 67.86 | 68.11 | 7,203,666 | +0.14(+0.20%) |
Mar 30, 2023 | 68.40 | 68.60 | 67.81 | 67.97 | 7,284,016 | -0.40(-0.58%) |
Mar 29, 2023 | 68.04 | 68.39 | 68.04 | 68.37 | 4,974,926 | +0.76(+1.12%) |
Mar 28, 2023 | 67.24 | 68.07 | 67.19 | 67.61 | 5,893,386 | +0.42(+0.62%) |
Mar 27, 2023 | 67.23 | 67.77 | 67.16 | 67.19 | 6,436,486 | +0.12(+0.17%) |
Mar 24, 2023 | 65.56 | 67.14 | 65.56 | 67.08 | 7,412,103 | +1.79(+2.74%) |
Mar 23, 2023 | 65.30 | 65.84 | 65.10 | 65.29 | 6,220,777 | -0.16(-0.24%) |
Mar 22, 2023 | 66.07 | 66.48 | 65.42 | 65.45 | 7,193,975 | -0.46(-0.69%) |
Mar 21, 2023 | 65.88 | 66.00 | 65.21 | 65.90 | 8,816,297 | +0.10(+0.15%) |
Mar 20, 2023 | 64.76 | 65.81 | 64.71 | 65.80 | 8,323,148 | +1.29(+2.00%) |
Mar 17, 2023 | 64.88 | 65.01 | 63.96 | 64.51 | 14,033,145 | -0.52(-0.81%) |
Mar 16, 2023 | 64.49 | 65.13 | 63.87 | 65.04 | 7,287,033 | +0.52(+0.81%) |
Mar 15, 2023 | 63.77 | 64.71 | 63.22 | 64.51 | 8,761,832 | +0.11(+0.17%) |
Mar 14, 2023 | 63.72 | 64.50 | 63.42 | 64.41 | 7,877,496 | +0.73(+1.14%) |
Mar 13, 2023 | 63.17 | 65.04 | 63.17 | 63.68 | 11,668,151 | +0.62(+0.99%) |
Mar 10, 2023 | 63.16 | 63.64 | 62.90 | 63.06 | 5,912,858 | +0.14(+0.22%) |
Mar 09, 2023 | 63.58 | 63.83 | 62.63 | 62.92 | 4,184,371 | -0.32(-0.51%) |
Mar 08, 2023 | 62.86 | 63.39 | 62.76 | 63.24 | 3,103,659 | +0.27(+0.43%) |
Mar 07, 2023 | 63.92 | 63.92 | 62.56 | 62.97 | 4,992,574 | -0.85(-1.32%) |
Mar 06, 2023 | 63.79 | 64.20 | 63.69 | 63.81 | 3,992,402 | -0.03(-0.05%) |
Mar 03, 2023 | 63.41 | 64.08 | 62.79 | 63.84 | 5,806,247 | +0.34(+0.54%) |
Mar 02, 2023 | 62.46 | 63.66 | 62.25 | 63.50 | 6,829,229 | +1.14(+1.82%) |
Mar 01, 2023 | 63.13 | 63.13 | 62.00 | 62.37 | 5,265,588 | -0.96(-1.52%) |
Feb 28, 2023 | 63.58 | 63.76 | 63.15 | 63.33 | 5,761,489 | -0.45(-0.70%) |
Feb 27, 2023 | 64.13 | 64.40 | 63.66 | 63.77 | 3,426,317 | +0.09(+0.14%) |
Feb 24, 2023 | 63.86 | 63.91 | 63.17 | 63.69 | 5,393,740 | -0.51(-0.79%) |
Feb 23, 2023 | 64.52 | 64.65 | 63.78 | 64.19 | 4,772,240 | -0.16(-0.24%) |
Feb 22, 2023 | 64.77 | 65.52 | 64.19 | 64.35 | 5,515,088 | -0.36(-0.56%) |
Feb 21, 2023 | 64.80 | 65.04 | 63.88 | 64.71 | 6,939,386 | -0.24(-0.37%) |
Feb 17, 2023 | 63.90 | 65.12 | 63.75 | 64.95 | 7,554,632 | +1.14(+1.78%) |
Feb 16, 2023 | 63.14 | 63.89 | 62.60 | 63.81 | 6,607,376 | -0.01(-0.02%) |
Feb 15, 2023 | 63.75 | 63.83 | 63.32 | 63.82 | 3,894,068 | +0.03(+0.05%) |
Feb 14, 2023 | 64.50 | 64.52 | 63.42 | 63.79 | 5,200,824 | -0.59(-0.92%) |
Feb 13, 2023 | 63.90 | 64.84 | 63.90 | 64.39 | 5,751,710 | +0.75(+1.18%) |
Feb 10, 2023 | 62.46 | 63.72 | 62.29 | 63.64 | 5,670,675 | +1.18(+1.88%) |
Feb 09, 2023 | 63.33 | 63.51 | 62.39 | 62.46 | 4,271,452 | -0.49(-0.77%) |
Feb 08, 2023 | 62.91 | 63.14 | 62.60 | 62.95 | 4,932,789 | -0.28(-0.45%) |
Feb 07, 2023 | 63.81 | 63.81 | 62.30 | 63.23 | 8,316,949 | -1.06(-1.65%) |
Feb 06, 2023 | 64.04 | 64.41 | 63.78 | 64.29 | 4,993,931 | +0.25(+0.39%) |
Feb 03, 2023 | 64.92 | 64.97 | 63.65 | 64.04 | 6,454,799 | -0.73(-1.13%) |
Feb 02, 2023 | 64.37 | 64.89 | 63.92 | 64.77 | 6,971,697 | -0.07(-0.10%) |
Feb 01, 2023 | 63.79 | 65.22 | 63.58 | 64.83 | 8,238,697 | +1.25(+1.97%) |
Jan 31, 2023 | 63.13 | 63.62 | 62.88 | 63.58 | 6,111,646 | +0.58(+0.93%) |
Jan 30, 2023 | 62.95 | 63.58 | 62.58 | 63.00 | 8,150,326 | +0.12(+0.19%) |
Jan 27, 2023 | 62.62 | 63.10 | 62.24 | 62.88 | 7,350,807 | +0.19(+0.31%) |
Jan 26, 2023 | 63.01 | 63.01 | 62.45 | 62.69 | 5,199,318 | -0.47(-0.74%) |
Jan 25, 2023 | 63.09 | 63.17 | 62.26 | 63.15 | 4,637,348 | +0.16(+0.25%) |
Jan 24, 2023 | 62.57 | 63.16 | 61.95 | 63.00 | 5,171,991 | +0.47(+0.75%) |
Jan 23, 2023 | 62.31 | 62.93 | 62.10 | 62.53 | 6,287,589 | +0.31(+0.50%) |
Jan 20, 2023 | 61.95 | 62.22 | 61.46 | 62.22 | 7,744,476 | +0.19(+0.31%) |
Jan 19, 2023 | 62.57 | 62.96 | 61.94 | 62.03 | 6,107,280 | -0.71(-1.13%) |
Jan 18, 2023 | 64.83 | 64.94 | 62.60 | 62.73 | 6,957,453 | -2.38(-3.66%) |
Jan 17, 2023 | 65.27 | 65.58 | 65.03 | 65.11 | 6,428,073 | -0.04(-0.06%) |
Jan 13, 2023 | 64.70 | 65.20 | 64.34 | 65.15 | 4,850,614 | +0.29(+0.45%) |
Jan 12, 2023 | 65.49 | 65.61 | 64.67 | 64.86 | 5,090,513 | -0.79(-1.20%) |
Jan 11, 2023 | 65.65 | 65.89 | 65.03 | 65.65 | 5,072,907 | +0.25(+0.39%) |
Jan 10, 2023 | 65.11 | 65.56 | 65.09 | 65.40 | 3,664,759 | +0.07(+0.10%) |
Jan 09, 2023 | 65.75 | 66.38 | 65.31 | 65.33 | 4,253,589 | -0.76(-1.15%) |
Jan 06, 2023 | 65.24 | 66.31 | 64.99 | 66.09 | 6,016,561 | +1.78(+2.76%) |
Jan 05, 2023 | 65.09 | 65.22 | 64.15 | 64.31 | 5,510,048 | -0.52(-0.81%) |
Jan 04, 2023 | 64.47 | 65.47 | 64.47 | 64.83 | 6,262,523 | +0.47(+0.72%) |