Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 68.63 | 69.73 | 68.58 | 69.65 | 2,575,422 | +1.11(+1.61%) |
Mar 30, 2023 | 69.31 | 69.37 | 68.39 | 68.54 | 2,112,326 | -0.19(-0.28%) |
Mar 29, 2023 | 68.34 | 69.00 | 68.04 | 68.74 | 2,491,230 | +1.21(+1.80%) |
Mar 28, 2023 | 66.96 | 67.64 | 66.80 | 67.53 | 2,124,221 | +0.62(+0.93%) |
Mar 27, 2023 | 67.11 | 67.43 | 66.79 | 66.90 | 1,791,425 | +0.33(+0.50%) |
Mar 24, 2023 | 65.74 | 66.88 | 64.86 | 66.57 | 2,249,784 | +0.23(+0.35%) |
Mar 23, 2023 | 66.29 | 67.25 | 65.52 | 66.34 | 2,577,676 | +0.16(+0.23%) |
Mar 22, 2023 | 67.28 | 68.03 | 66.16 | 66.19 | 2,992,726 | -1.43(-2.11%) |
Mar 21, 2023 | 68.12 | 68.40 | 67.29 | 67.61 | 3,475,119 | +0.72(+1.07%) |
Mar 20, 2023 | 66.00 | 67.30 | 65.99 | 66.89 | 3,620,388 | +1.34(+2.04%) |
Mar 17, 2023 | 66.90 | 66.90 | 65.43 | 65.56 | 15,038,625 | -1.62(-2.41%) |
Mar 16, 2023 | 65.22 | 67.49 | 64.92 | 67.18 | 4,525,180 | +1.34(+2.03%) |
Mar 15, 2023 | 66.55 | 66.73 | 65.07 | 65.84 | 5,123,177 | -2.39(-3.50%) |
Mar 14, 2023 | 68.37 | 69.11 | 67.51 | 68.22 | 3,064,751 | +1.02(+1.52%) |
Mar 13, 2023 | 67.44 | 67.91 | 66.54 | 67.21 | 3,219,933 | -1.06(-1.55%) |
Mar 10, 2023 | 68.47 | 69.11 | 67.50 | 68.26 | 3,622,211 | -0.47(-0.68%) |
Mar 09, 2023 | 70.38 | 70.54 | 68.49 | 68.73 | 3,652,434 | -1.24(-1.78%) |
Mar 08, 2023 | 69.13 | 70.38 | 68.86 | 69.97 | 3,037,863 | +0.94(+1.36%) |
Mar 07, 2023 | 70.38 | 70.38 | 68.54 | 69.03 | 3,832,676 | -1.62(-2.29%) |
Mar 06, 2023 | 72.07 | 72.23 | 70.36 | 70.65 | 3,390,570 | -1.80(-2.48%) |
Mar 03, 2023 | 73.15 | 73.15 | 72.23 | 72.45 | 2,922,718 | -0.25(-0.35%) |
Mar 02, 2023 | 71.33 | 72.77 | 70.84 | 72.70 | 2,380,444 | +1.20(+1.68%) |
Mar 01, 2023 | 70.78 | 72.18 | 70.70 | 71.49 | 2,700,240 | +0.62(+0.88%) |
Feb 28, 2023 | 70.80 | 71.15 | 70.26 | 70.87 | 3,129,810 | +0.00(+0.00%) |
Feb 27, 2023 | 71.16 | 71.49 | 70.81 | 70.87 | 2,444,866 | +0.46(+0.65%) |
Feb 24, 2023 | 69.35 | 70.80 | 69.01 | 70.42 | 3,017,911 | +0.08(+0.11%) |
Feb 23, 2023 | 70.78 | 71.22 | 69.65 | 70.34 | 2,072,947 | -0.07(-0.10%) |
Feb 22, 2023 | 70.55 | 71.13 | 70.18 | 70.41 | 2,473,043 | -0.05(-0.07%) |
Feb 21, 2023 | 71.77 | 72.24 | 70.22 | 70.46 | 3,208,100 | -2.05(-2.82%) |
Feb 17, 2023 | 72.40 | 72.64 | 71.87 | 72.50 | 2,125,307 | -0.38(-0.52%) |
Feb 16, 2023 | 72.60 | 73.87 | 72.46 | 72.88 | 2,014,907 | -0.84(-1.14%) |
Feb 15, 2023 | 73.65 | 73.79 | 73.04 | 73.72 | 1,579,304 | -0.12(-0.16%) |
Feb 14, 2023 | 73.47 | 74.36 | 73.05 | 73.84 | 2,045,066 | +0.09(+0.12%) |
Feb 13, 2023 | 73.22 | 73.97 | 72.85 | 73.75 | 2,524,819 | +0.54(+0.74%) |
Feb 10, 2023 | 72.81 | 73.29 | 72.32 | 73.21 | 2,051,365 | +0.05(+0.07%) |
Feb 09, 2023 | 75.17 | 75.71 | 72.69 | 73.16 | 3,520,058 | -1.10(-1.48%) |
Feb 08, 2023 | 74.56 | 74.93 | 74.12 | 74.26 | 3,369,863 | -0.86(-1.14%) |
Feb 07, 2023 | 72.72 | 75.12 | 72.71 | 75.12 | 8,178,083 | +5.24(+7.50%) |
Feb 06, 2023 | 70.15 | 70.24 | 69.35 | 69.88 | 3,179,209 | -0.60(-0.85%) |
Feb 03, 2023 | 70.99 | 71.64 | 70.34 | 70.48 | 2,937,146 | -1.51(-2.09%) |
Feb 02, 2023 | 71.66 | 72.15 | 70.72 | 71.98 | 2,981,170 | +0.39(+0.54%) |
Feb 01, 2023 | 71.02 | 72.22 | 70.36 | 71.60 | 3,721,158 | +0.18(+0.26%) |
Jan 31, 2023 | 70.41 | 71.46 | 69.79 | 71.41 | 2,833,223 | +1.26(+1.79%) |
Jan 30, 2023 | 70.59 | 71.03 | 69.97 | 70.16 | 2,632,366 | -0.87(-1.22%) |
Jan 27, 2023 | 70.55 | 71.64 | 70.55 | 71.03 | 2,248,424 | -0.17(-0.24%) |
Jan 26, 2023 | 70.66 | 71.26 | 69.63 | 71.20 | 3,247,300 | +0.19(+0.27%) |
Jan 25, 2023 | 71.26 | 71.63 | 70.48 | 71.01 | 3,306,547 | -1.36(-1.88%) |
Jan 24, 2023 | 71.66 | 72.53 | 71.45 | 72.37 | 3,176,032 | -0.35(-0.48%) |
Jan 23, 2023 | 71.30 | 72.75 | 70.92 | 72.72 | 2,192,653 | +1.28(+1.80%) |
Jan 20, 2023 | 70.37 | 71.48 | 69.86 | 71.43 | 3,832,497 | +1.13(+1.61%) |
Jan 19, 2023 | 70.28 | 70.46 | 69.49 | 70.30 | 3,812,521 | -0.37(-0.52%) |
Jan 18, 2023 | 72.28 | 72.59 | 70.52 | 70.67 | 7,751,221 | -1.11(-1.55%) |
Jan 17, 2023 | 71.77 | 72.14 | 71.42 | 71.78 | 3,622,346 | -0.84(-1.16%) |
Jan 13, 2023 | 71.35 | 72.79 | 71.15 | 72.62 | 3,556,195 | +0.43(+0.60%) |
Jan 12, 2023 | 72.04 | 72.79 | 71.53 | 72.18 | 2,695,051 | -0.14(-0.20%) |
Jan 11, 2023 | 71.93 | 72.44 | 71.53 | 72.33 | 2,330,661 | +0.95(+1.33%) |
Jan 10, 2023 | 70.83 | 71.49 | 70.34 | 71.38 | 1,851,899 | +0.42(+0.60%) |
Jan 09, 2023 | 70.33 | 71.62 | 70.20 | 70.96 | 3,389,756 | +0.98(+1.39%) |
Jan 06, 2023 | 69.32 | 70.32 | 68.56 | 69.98 | 3,508,028 | +1.55(+2.26%) |
Jan 05, 2023 | 67.21 | 68.49 | 66.86 | 68.44 | 2,682,562 | +0.33(+0.48%) |
Jan 04, 2023 | 67.29 | 68.54 | 67.04 | 68.11 | 2,649,017 | +1.61(+2.43%) |