Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 63.76 | 65.32 | 63.57 | 64.64 | 2,542,420 | +1.85(+2.94%) |
Mar 30, 2023 | 62.29 | 62.82 | 62.00 | 62.79 | 883,207 | +0.50(+0.80%) |
Mar 29, 2023 | 62.42 | 62.78 | 62.14 | 62.29 | 1,171,387 | +0.12(+0.19%) |
Mar 28, 2023 | 61.00 | 62.26 | 61.00 | 62.17 | 1,313,241 | +1.31(+2.15%) |
Mar 27, 2023 | 60.51 | 60.99 | 60.03 | 60.86 | 1,149,884 | +0.88(+1.46%) |
Mar 24, 2023 | 60.06 | 60.40 | 59.75 | 59.99 | 1,100,399 | -0.20(-0.34%) |
Mar 23, 2023 | 60.03 | 60.96 | 59.71 | 60.19 | 944,798 | +0.18(+0.30%) |
Mar 22, 2023 | 59.59 | 60.83 | 59.58 | 60.01 | 1,229,364 | +0.41(+0.69%) |
Mar 21, 2023 | 59.74 | 60.12 | 59.36 | 59.59 | 3,573,533 | -0.05(-0.08%) |
Mar 20, 2023 | 58.40 | 59.66 | 58.34 | 59.64 | 4,151,627 | +1.51(+2.59%) |
Mar 17, 2023 | 58.97 | 58.97 | 57.78 | 58.13 | 1,515,543 | -0.93(-1.57%) |
Mar 16, 2023 | 58.63 | 59.19 | 57.94 | 59.06 | 1,325,627 | +0.15(+0.26%) |
Mar 15, 2023 | 57.84 | 58.94 | 57.25 | 58.91 | 2,093,153 | +0.54(+0.93%) |
Mar 14, 2023 | 58.13 | 58.58 | 57.58 | 58.36 | 1,633,881 | +0.59(+1.02%) |
Mar 13, 2023 | 57.49 | 59.08 | 57.49 | 57.77 | 1,725,688 | +0.01(+0.02%) |
Mar 10, 2023 | 58.51 | 58.74 | 57.61 | 57.76 | 2,345,778 | -0.47(-0.80%) |
Mar 09, 2023 | 59.82 | 59.84 | 58.12 | 58.23 | 1,484,711 | -1.51(-2.52%) |
Mar 08, 2023 | 59.98 | 60.07 | 59.11 | 59.74 | 1,414,026 | -0.33(-0.56%) |
Mar 07, 2023 | 61.49 | 61.69 | 59.92 | 60.07 | 1,533,951 | -1.47(-2.39%) |
Mar 06, 2023 | 61.20 | 61.71 | 60.98 | 61.54 | 889,536 | +0.39(+0.64%) |
Mar 03, 2023 | 61.16 | 61.32 | 60.73 | 61.15 | 2,013,085 | +0.12(+0.20%) |
Mar 02, 2023 | 60.79 | 61.39 | 60.60 | 61.02 | 1,290,175 | +0.11(+0.19%) |
Mar 01, 2023 | 61.64 | 61.84 | 60.84 | 60.91 | 1,619,774 | -0.63(-1.02%) |
Feb 28, 2023 | 61.88 | 62.17 | 61.26 | 61.54 | 2,570,668 | -0.77(-1.24%) |
Feb 27, 2023 | 62.50 | 62.77 | 62.13 | 62.31 | 1,888,091 | +0.19(+0.31%) |
Feb 24, 2023 | 62.24 | 62.32 | 61.59 | 62.12 | 1,441,257 | -0.58(-0.93%) |
Feb 23, 2023 | 64.17 | 64.39 | 62.23 | 62.70 | 3,580,180 | -1.47(-2.29%) |
Feb 22, 2023 | 64.89 | 64.91 | 63.84 | 64.17 | 1,685,949 | -0.48(-0.74%) |
Feb 21, 2023 | 63.87 | 64.72 | 63.81 | 64.65 | 1,195,337 | +0.22(+0.34%) |
Feb 17, 2023 | 63.45 | 64.46 | 63.19 | 64.43 | 1,141,541 | +0.97(+1.53%) |
Feb 16, 2023 | 63.18 | 63.47 | 62.63 | 63.46 | 1,638,686 | +0.39(+0.62%) |
Feb 15, 2023 | 63.31 | 63.69 | 62.69 | 63.07 | 1,534,379 | -0.50(-0.78%) |
Feb 14, 2023 | 61.50 | 63.73 | 61.03 | 63.56 | 5,434,246 | -1.78(-2.73%) |
Feb 13, 2023 | 64.56 | 65.74 | 64.43 | 65.35 | 1,644,857 | +0.82(+1.27%) |
Feb 10, 2023 | 64.21 | 64.69 | 63.92 | 64.53 | 1,374,208 | +0.28(+0.43%) |
Feb 09, 2023 | 64.81 | 65.31 | 64.12 | 64.25 | 1,121,427 | -0.05(-0.07%) |
Feb 08, 2023 | 64.74 | 65.01 | 64.01 | 64.30 | 904,011 | -0.72(-1.10%) |
Feb 07, 2023 | 64.82 | 65.11 | 64.15 | 65.01 | 846,154 | +0.09(+0.13%) |
Feb 06, 2023 | 64.56 | 65.03 | 64.19 | 64.93 | 847,641 | +0.37(+0.58%) |
Feb 03, 2023 | 64.17 | 64.56 | 63.67 | 64.56 | 1,055,258 | +0.10(+0.15%) |
Feb 02, 2023 | 64.07 | 64.47 | 63.76 | 64.46 | 1,461,076 | +0.48(+0.75%) |
Feb 01, 2023 | 63.76 | 64.27 | 63.21 | 63.98 | 907,765 | +0.11(+0.18%) |
Jan 31, 2023 | 63.41 | 63.88 | 62.88 | 63.87 | 1,106,736 | +0.32(+0.51%) |
Jan 30, 2023 | 63.66 | 64.09 | 63.26 | 63.54 | 561,942 | -0.38(-0.60%) |
Jan 27, 2023 | 64.45 | 64.45 | 63.73 | 63.93 | 626,223 | -0.39(-0.61%) |
Jan 26, 2023 | 65.18 | 65.51 | 63.51 | 64.32 | 918,754 | -0.44(-0.68%) |
Jan 25, 2023 | 64.27 | 65.20 | 64.09 | 64.76 | 973,403 | +0.10(+0.16%) |
Jan 24, 2023 | 64.08 | 64.70 | 62.99 | 64.65 | 955,593 | +0.82(+1.29%) |
Jan 23, 2023 | 63.86 | 63.94 | 63.43 | 63.83 | 1,106,478 | +0.02(+0.03%) |
Jan 20, 2023 | 63.49 | 64.06 | 63.22 | 63.81 | 1,542,737 | +1.22(+1.95%) |
Jan 19, 2023 | 62.16 | 62.87 | 61.97 | 62.59 | 1,577,243 | +0.56(+0.91%) |
Jan 18, 2023 | 63.62 | 63.65 | 61.31 | 62.03 | 2,347,888 | -1.26(-1.99%) |
Jan 17, 2023 | 63.23 | 64.15 | 63.23 | 63.29 | 1,312,816 | -0.03(-0.05%) |
Jan 13, 2023 | 62.33 | 63.36 | 62.33 | 63.31 | 1,013,277 | +0.64(+1.02%) |
Jan 12, 2023 | 62.88 | 62.93 | 62.28 | 62.68 | 896,434 | -0.19(-0.30%) |
Jan 11, 2023 | 62.99 | 63.35 | 62.29 | 62.87 | 1,042,726 | -0.08(-0.12%) |
Jan 10, 2023 | 62.24 | 62.98 | 62.13 | 62.94 | 840,225 | +0.37(+0.59%) |
Jan 09, 2023 | 62.48 | 63.14 | 62.06 | 62.57 | 1,067,795 | -0.09(-0.14%) |
Jan 06, 2023 | 61.56 | 62.79 | 61.53 | 62.66 | 1,092,727 | +1.21(+1.97%) |
Jan 05, 2023 | 61.90 | 62.19 | 61.32 | 61.44 | 1,182,215 | -0.52(-0.83%) |
Jan 04, 2023 | 61.86 | 62.69 | 61.73 | 61.96 | 1,240,865 | +0.41(+0.67%) |