Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 64.29 | 65.12 | 64.22 | 65.08 | 1,642,961 | +1.04(+1.63%) |
Mar 30, 2023 | 64.33 | 64.72 | 63.77 | 64.03 | 850,765 | +0.19(+0.30%) |
Mar 29, 2023 | 63.83 | 64.08 | 63.36 | 63.84 | 631,143 | +0.31(+0.49%) |
Mar 28, 2023 | 63.02 | 63.84 | 62.76 | 63.53 | 543,043 | +0.21(+0.33%) |
Mar 27, 2023 | 63.77 | 63.77 | 62.93 | 63.32 | 762,109 | -0.09(-0.13%) |
Mar 24, 2023 | 61.36 | 63.43 | 61.10 | 63.41 | 713,796 | +2.03(+3.31%) |
Mar 23, 2023 | 61.62 | 62.41 | 61.24 | 61.38 | 689,404 | -0.01(-0.02%) |
Mar 22, 2023 | 63.36 | 63.50 | 61.38 | 61.39 | 810,492 | -2.19(-3.45%) |
Mar 21, 2023 | 64.65 | 65.04 | 63.09 | 63.58 | 919,003 | -1.48(-2.28%) |
Mar 20, 2023 | 65.15 | 65.53 | 64.68 | 65.06 | 579,238 | +0.45(+0.70%) |
Mar 17, 2023 | 64.53 | 64.92 | 63.35 | 64.61 | 1,804,977 | +0.11(+0.18%) |
Mar 16, 2023 | 64.32 | 65.52 | 63.99 | 64.50 | 831,570 | -0.41(-0.63%) |
Mar 15, 2023 | 64.26 | 65.36 | 63.94 | 64.90 | 968,747 | +0.09(+0.15%) |
Mar 14, 2023 | 65.83 | 66.06 | 64.41 | 64.81 | 1,114,177 | +0.14(+0.22%) |
Mar 13, 2023 | 62.79 | 64.92 | 62.63 | 64.67 | 1,078,617 | +1.55(+2.46%) |
Mar 10, 2023 | 65.53 | 65.88 | 62.78 | 63.12 | 846,141 | -2.48(-3.78%) |
Mar 09, 2023 | 65.78 | 66.30 | 65.37 | 65.59 | 780,250 | -0.39(-0.59%) |
Mar 08, 2023 | 66.40 | 66.68 | 65.80 | 65.98 | 456,161 | -0.26(-0.40%) |
Mar 07, 2023 | 66.57 | 66.70 | 65.90 | 66.24 | 701,763 | -0.40(-0.60%) |
Mar 06, 2023 | 66.82 | 67.22 | 66.53 | 66.64 | 701,626 | -0.10(-0.16%) |
Mar 03, 2023 | 67.11 | 67.11 | 66.52 | 66.75 | 933,608 | +0.12(+0.18%) |
Mar 02, 2023 | 66.22 | 66.72 | 65.85 | 66.62 | 667,124 | +0.41(+0.61%) |
Mar 01, 2023 | 66.58 | 66.72 | 65.39 | 66.22 | 1,049,902 | -0.68(-1.02%) |
Feb 28, 2023 | 67.38 | 68.09 | 66.90 | 66.90 | 1,576,396 | -0.55(-0.81%) |
Feb 27, 2023 | 68.30 | 68.38 | 66.97 | 67.44 | 660,237 | -0.23(-0.34%) |
Feb 24, 2023 | 68.51 | 68.76 | 67.37 | 67.67 | 558,417 | -1.35(-1.95%) |
Feb 23, 2023 | 69.08 | 69.46 | 68.73 | 69.02 | 562,465 | +0.22(+0.31%) |
Feb 22, 2023 | 69.48 | 69.97 | 68.50 | 68.80 | 752,544 | -0.51(-0.73%) |
Feb 21, 2023 | 70.25 | 70.61 | 69.06 | 69.31 | 847,842 | -1.15(-1.63%) |
Feb 17, 2023 | 70.54 | 70.66 | 69.65 | 70.46 | 952,815 | +0.21(+0.29%) |
Feb 16, 2023 | 68.87 | 70.73 | 68.64 | 70.25 | 722,348 | +0.66(+0.95%) |
Feb 15, 2023 | 68.77 | 69.71 | 68.02 | 69.59 | 846,487 | +1.98(+2.93%) |
Feb 14, 2023 | 68.63 | 68.65 | 67.51 | 67.61 | 988,035 | -1.08(-1.58%) |
Feb 13, 2023 | 68.57 | 68.92 | 68.35 | 68.70 | 905,931 | +0.24(+0.34%) |
Feb 10, 2023 | 67.52 | 68.79 | 67.42 | 68.46 | 816,014 | +0.83(+1.23%) |
Feb 09, 2023 | 69.23 | 69.44 | 67.53 | 67.63 | 1,003,326 | -1.41(-2.05%) |
Feb 08, 2023 | 69.42 | 69.67 | 68.83 | 69.05 | 1,116,133 | -0.39(-0.56%) |
Feb 07, 2023 | 69.40 | 69.86 | 68.91 | 69.43 | 976,889 | -0.47(-0.67%) |
Feb 06, 2023 | 69.56 | 70.02 | 68.90 | 69.90 | 1,232,872 | +0.13(+0.19%) |
Feb 03, 2023 | 70.18 | 70.18 | 68.58 | 69.77 | 19,403,618 | -0.60(-0.86%) |
Feb 02, 2023 | 70.06 | 71.32 | 69.76 | 70.37 | 1,726,027 | +0.31(+0.44%) |
Feb 01, 2023 | 70.06 | 70.61 | 68.88 | 70.06 | 1,376,960 | -0.24(-0.33%) |
Jan 31, 2023 | 68.00 | 70.49 | 67.20 | 70.30 | 2,388,312 | +0.45(+0.65%) |
Jan 30, 2023 | 69.54 | 70.35 | 69.36 | 69.85 | 560,451 | +0.11(+0.16%) |
Jan 27, 2023 | 69.76 | 70.14 | 69.57 | 69.73 | 542,660 | -0.08(-0.12%) |
Jan 26, 2023 | 69.67 | 69.92 | 69.09 | 69.82 | 404,894 | +0.33(+0.47%) |
Jan 25, 2023 | 69.26 | 69.78 | 68.83 | 69.49 | 518,786 | +0.23(+0.33%) |
Jan 24, 2023 | 68.94 | 69.75 | 68.94 | 69.26 | 480,171 | -0.53(-0.75%) |
Jan 23, 2023 | 70.05 | 70.40 | 69.38 | 69.79 | 602,431 | +0.02(+0.03%) |
Jan 20, 2023 | 69.80 | 69.86 | 68.84 | 69.77 | 420,290 | +0.17(+0.24%) |
Jan 19, 2023 | 69.37 | 70.03 | 68.95 | 69.60 | 624,449 | +0.37(+0.53%) |
Jan 18, 2023 | 70.29 | 70.50 | 68.62 | 69.24 | 594,052 | -1.05(-1.50%) |
Jan 17, 2023 | 70.51 | 70.97 | 70.24 | 70.29 | 1,761,890 | +0.04(+0.05%) |
Jan 13, 2023 | 70.07 | 70.49 | 69.77 | 70.25 | 454,947 | -0.29(-0.41%) |
Jan 12, 2023 | 69.63 | 70.58 | 69.17 | 70.54 | 651,302 | +1.37(+1.98%) |
Jan 11, 2023 | 67.36 | 69.34 | 67.24 | 69.17 | 800,323 | +2.17(+3.24%) |
Jan 10, 2023 | 67.52 | 67.78 | 66.70 | 67.00 | 515,952 | -0.71(-1.05%) |
Jan 09, 2023 | 66.41 | 67.95 | 66.02 | 67.72 | 1,172,344 | +1.26(+1.89%) |
Jan 06, 2023 | 64.95 | 66.47 | 64.95 | 66.46 | 580,531 | +1.63(+2.52%) |
Jan 05, 2023 | 66.15 | 66.21 | 64.58 | 64.82 | 705,351 | -1.51(-2.28%) |
Jan 04, 2023 | 66.47 | 67.62 | 66.09 | 66.34 | 707,527 | +0.07(+0.10%) |