Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 69.20 | 69.52 | 69.20 | 69.36 | 29,420,196 | +0.35(+0.51%) |
Mar 30, 2023 | 69.00 | 69.11 | 68.84 | 69.01 | 22,288,414 | +0.80(+1.17%) |
Mar 29, 2023 | 68.06 | 68.28 | 67.94 | 68.22 | 30,025,110 | +0.81(+1.21%) |
Mar 28, 2023 | 67.34 | 67.55 | 67.23 | 67.40 | 20,956,746 | +0.03(+0.04%) |
Mar 27, 2023 | 67.15 | 67.43 | 67.00 | 67.37 | 23,993,148 | +0.63(+0.94%) |
Mar 24, 2023 | 66.47 | 66.78 | 66.08 | 66.74 | 28,746,208 | -0.20(-0.30%) |
Mar 23, 2023 | 67.53 | 67.93 | 66.64 | 66.95 | 23,881,636 | +0.01(+0.01%) |
Mar 22, 2023 | 67.28 | 68.10 | 66.90 | 66.94 | 16,784,236 | -0.23(-0.35%) |
Mar 21, 2023 | 67.14 | 67.24 | 66.78 | 67.17 | 17,291,684 | +1.00(+1.51%) |
Mar 20, 2023 | 65.88 | 66.39 | 65.76 | 66.17 | 24,881,806 | +1.02(+1.56%) |
Mar 17, 2023 | 65.35 | 65.49 | 64.90 | 65.15 | 24,678,504 | -0.79(-1.19%) |
Mar 16, 2023 | 64.60 | 65.94 | 64.54 | 65.94 | 34,461,812 | +1.01(+1.55%) |
Mar 15, 2023 | 64.52 | 65.02 | 64.08 | 64.93 | 39,205,052 | -2.08(-3.10%) |
Mar 14, 2023 | 66.81 | 67.02 | 66.49 | 67.01 | 18,615,556 | +0.88(+1.33%) |
Mar 13, 2023 | 65.88 | 66.67 | 65.76 | 66.12 | 27,845,162 | -0.46(-0.68%) |
Mar 10, 2023 | 67.32 | 67.47 | 66.51 | 66.58 | 32,689,982 | -0.72(-1.07%) |
Mar 09, 2023 | 67.92 | 68.15 | 67.18 | 67.30 | 27,235,270 | -0.49(-0.73%) |
Mar 08, 2023 | 67.64 | 67.99 | 67.47 | 67.79 | 21,669,892 | +0.37(+0.55%) |
Mar 07, 2023 | 68.47 | 68.52 | 67.35 | 67.42 | 27,138,512 | -1.14(-1.67%) |
Mar 06, 2023 | 68.59 | 68.86 | 68.49 | 68.57 | 22,982,950 | -0.17(-0.25%) |
Mar 03, 2023 | 68.13 | 68.78 | 67.94 | 68.74 | 24,399,462 | +0.99(+1.46%) |
Mar 02, 2023 | 67.14 | 67.81 | 67.12 | 67.75 | 21,179,026 | +0.14(+0.20%) |
Mar 01, 2023 | 67.79 | 67.95 | 67.36 | 67.62 | 21,612,330 | +0.36(+0.53%) |
Feb 28, 2023 | 67.56 | 67.71 | 67.23 | 67.26 | 29,291,654 | -0.49(-0.73%) |
Feb 27, 2023 | 67.73 | 67.93 | 67.54 | 67.75 | 20,350,198 | +0.80(+1.19%) |
Feb 24, 2023 | 66.94 | 67.18 | 66.69 | 66.96 | 25,901,596 | -1.13(-1.67%) |
Feb 23, 2023 | 68.03 | 68.16 | 67.47 | 68.09 | 26,585,690 | +0.35(+0.52%) |
Feb 22, 2023 | 68.00 | 68.12 | 67.60 | 67.74 | 13,395,851 | -0.38(-0.56%) |
Feb 21, 2023 | 68.39 | 68.64 | 68.07 | 68.12 | 14,868,223 | -0.76(-1.10%) |
Feb 17, 2023 | 68.38 | 68.95 | 68.26 | 68.88 | 14,382,087 | +0.17(+0.25%) |
Feb 16, 2023 | 68.44 | 69.12 | 68.36 | 68.70 | 13,560,104 | -0.34(-0.49%) |
Feb 15, 2023 | 68.50 | 69.05 | 68.44 | 69.04 | 14,467,623 | -0.31(-0.45%) |
Feb 14, 2023 | 68.91 | 69.66 | 68.73 | 69.35 | 14,565,117 | +0.13(+0.18%) |
Feb 13, 2023 | 68.64 | 69.23 | 68.56 | 69.23 | 12,173,236 | +0.69(+1.00%) |
Feb 10, 2023 | 68.59 | 68.64 | 68.23 | 68.54 | 17,200,076 | -0.30(-0.44%) |
Feb 09, 2023 | 69.70 | 69.76 | 68.71 | 68.84 | 11,212,307 | +0.13(+0.18%) |
Feb 08, 2023 | 69.03 | 69.14 | 68.59 | 68.71 | 18,850,046 | -0.43(-0.62%) |
Feb 07, 2023 | 68.24 | 69.23 | 68.10 | 69.14 | 20,044,858 | +0.58(+0.85%) |
Feb 06, 2023 | 68.59 | 68.74 | 68.20 | 68.56 | 18,982,122 | -0.71(-1.02%) |
Feb 03, 2023 | 69.24 | 69.83 | 69.11 | 69.27 | 19,168,110 | -0.65(-0.93%) |
Feb 02, 2023 | 70.20 | 70.25 | 69.48 | 69.92 | 16,081,655 | -0.10(-0.14%) |
Feb 01, 2023 | 69.33 | 70.26 | 68.80 | 70.01 | 28,728,030 | +0.62(+0.89%) |
Jan 31, 2023 | 68.80 | 69.43 | 68.66 | 69.39 | 24,274,392 | +0.40(+0.58%) |
Jan 30, 2023 | 69.19 | 69.51 | 68.99 | 68.99 | 14,550,427 | -0.45(-0.64%) |
Jan 27, 2023 | 69.15 | 69.59 | 69.06 | 69.44 | 14,421,867 | -0.14(-0.20%) |
Jan 26, 2023 | 69.58 | 69.65 | 69.01 | 69.58 | 13,685,131 | +0.06(+0.08%) |
Jan 25, 2023 | 68.84 | 69.58 | 68.79 | 69.52 | 14,695,421 | +0.46(+0.66%) |
Jan 24, 2023 | 68.77 | 69.21 | 68.53 | 69.06 | 13,398,636 | -0.09(-0.13%) |
Jan 23, 2023 | 68.57 | 69.16 | 68.54 | 69.15 | 25,007,910 | +0.28(+0.41%) |
Jan 20, 2023 | 68.24 | 68.89 | 68.06 | 68.87 | 29,169,482 | +0.60(+0.88%) |
Jan 19, 2023 | 68.16 | 68.41 | 67.90 | 68.27 | 24,252,884 | -0.11(-0.16%) |
Jan 18, 2023 | 69.39 | 69.52 | 68.37 | 68.37 | 37,045,648 | -0.24(-0.35%) |
Jan 17, 2023 | 68.64 | 68.92 | 68.43 | 68.62 | 26,177,966 | +0.21(+0.31%) |
Jan 13, 2023 | 67.70 | 68.42 | 67.70 | 68.40 | 18,654,886 | +0.36(+0.53%) |
Jan 12, 2023 | 67.61 | 68.16 | 66.92 | 68.04 | 20,377,942 | +0.99(+1.48%) |
Jan 11, 2023 | 66.87 | 67.06 | 66.66 | 67.05 | 18,175,348 | +0.50(+0.76%) |
Jan 10, 2023 | 66.27 | 66.56 | 66.11 | 66.55 | 19,395,950 | +0.19(+0.29%) |
Jan 09, 2023 | 66.58 | 66.98 | 66.32 | 66.36 | 24,119,892 | +0.28(+0.43%) |
Jan 06, 2023 | 64.81 | 66.11 | 64.44 | 66.07 | 18,509,802 | +1.65(+2.56%) |
Jan 05, 2023 | 64.46 | 64.68 | 64.30 | 64.43 | 17,914,598 | -0.65(-1.00%) |
Jan 04, 2023 | 65.15 | 65.29 | 64.70 | 65.08 | 27,583,586 | +0.85(+1.33%) |