Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 68.96 | 70.06 | 68.91 | 69.99 | 2,563,090 | +1.11(+1.61%) |
Mar 30, 2023 | 69.64 | 69.70 | 68.72 | 68.87 | 2,102,212 | -0.20(-0.28%) |
Mar 29, 2023 | 68.67 | 69.33 | 68.37 | 69.07 | 2,479,302 | +1.22(+1.80%) |
Mar 28, 2023 | 67.28 | 67.97 | 67.12 | 67.85 | 2,114,050 | +0.62(+0.93%) |
Mar 27, 2023 | 67.43 | 67.75 | 67.11 | 67.23 | 1,782,847 | +0.33(+0.50%) |
Mar 24, 2023 | 66.06 | 67.20 | 65.17 | 66.89 | 2,239,011 | +0.23(+0.35%) |
Mar 23, 2023 | 66.61 | 67.58 | 65.83 | 66.66 | 2,565,334 | +0.16(+0.23%) |
Mar 22, 2023 | 67.61 | 68.36 | 66.48 | 66.50 | 2,978,396 | -1.43(-2.11%) |
Mar 21, 2023 | 68.45 | 68.73 | 67.62 | 67.94 | 3,458,479 | +0.72(+1.07%) |
Mar 20, 2023 | 66.32 | 67.63 | 66.31 | 67.22 | 3,603,053 | +1.35(+2.04%) |
Mar 17, 2023 | 67.22 | 67.22 | 65.74 | 65.87 | 14,966,617 | -1.63(-2.41%) |
Mar 16, 2023 | 65.53 | 67.82 | 65.24 | 67.50 | 4,503,512 | +1.35(+2.03%) |
Mar 15, 2023 | 66.87 | 67.05 | 65.38 | 66.15 | 5,098,647 | -2.40(-3.50%) |
Mar 14, 2023 | 68.70 | 69.44 | 67.83 | 68.55 | 3,050,076 | +1.02(+1.52%) |
Mar 13, 2023 | 67.76 | 68.24 | 66.86 | 67.53 | 3,204,515 | -1.06(-1.55%) |
Mar 10, 2023 | 68.80 | 69.44 | 67.82 | 68.59 | 3,604,867 | -0.47(-0.68%) |
Mar 09, 2023 | 70.72 | 70.88 | 68.82 | 69.06 | 3,634,946 | -1.25(-1.78%) |
Mar 08, 2023 | 69.46 | 70.72 | 69.20 | 70.31 | 3,023,317 | +0.95(+1.36%) |
Mar 07, 2023 | 70.72 | 70.72 | 68.87 | 69.36 | 3,814,324 | -1.63(-2.29%) |
Mar 06, 2023 | 72.41 | 72.58 | 70.70 | 70.99 | 3,374,335 | -1.80(-2.48%) |
Mar 03, 2023 | 73.51 | 73.51 | 72.58 | 72.79 | 2,908,723 | -0.25(-0.35%) |
Mar 02, 2023 | 71.67 | 73.12 | 71.19 | 73.05 | 2,369,046 | +1.21(+1.68%) |
Mar 01, 2023 | 71.12 | 72.53 | 71.04 | 71.84 | 2,687,311 | +0.62(+0.88%) |
Feb 28, 2023 | 71.14 | 71.49 | 70.60 | 71.21 | 3,114,824 | +0.00(+0.00%) |
Feb 27, 2023 | 71.50 | 71.83 | 71.15 | 71.21 | 2,433,160 | +0.46(+0.65%) |
Feb 24, 2023 | 69.68 | 71.14 | 69.34 | 70.76 | 3,003,460 | +0.08(+0.11%) |
Feb 23, 2023 | 71.12 | 71.56 | 69.98 | 70.68 | 2,063,022 | -0.07(-0.10%) |
Feb 22, 2023 | 70.89 | 71.47 | 70.51 | 70.75 | 2,461,202 | -0.05(-0.07%) |
Feb 21, 2023 | 72.11 | 72.59 | 70.56 | 70.80 | 3,192,739 | -2.06(-2.82%) |
Feb 17, 2023 | 72.75 | 72.99 | 72.21 | 72.85 | 2,115,131 | -0.38(-0.52%) |
Feb 16, 2023 | 72.95 | 74.22 | 72.80 | 73.23 | 2,005,259 | -0.84(-1.14%) |
Feb 15, 2023 | 74.01 | 74.14 | 73.40 | 74.08 | 1,571,742 | -0.12(-0.16%) |
Feb 14, 2023 | 73.82 | 74.72 | 73.41 | 74.19 | 2,035,273 | +0.09(+0.12%) |
Feb 13, 2023 | 73.57 | 74.33 | 73.20 | 74.10 | 2,512,729 | +0.54(+0.74%) |
Feb 10, 2023 | 73.16 | 73.64 | 72.67 | 73.56 | 2,041,542 | +0.05(+0.07%) |
Feb 09, 2023 | 75.53 | 76.07 | 73.04 | 73.51 | 3,503,203 | -1.11(-1.48%) |
Feb 08, 2023 | 74.92 | 75.29 | 74.47 | 74.62 | 3,353,728 | -0.86(-1.14%) |
Feb 07, 2023 | 73.07 | 75.48 | 73.06 | 75.48 | 8,138,925 | +5.27(+7.50%) |
Feb 06, 2023 | 70.48 | 70.58 | 69.68 | 70.21 | 3,163,986 | -0.60(-0.85%) |
Feb 03, 2023 | 71.33 | 71.99 | 70.68 | 70.81 | 2,923,082 | -1.51(-2.09%) |
Feb 02, 2023 | 72.01 | 72.49 | 71.06 | 72.33 | 2,966,895 | +0.39(+0.54%) |
Feb 01, 2023 | 71.36 | 72.57 | 70.70 | 71.94 | 3,703,340 | +0.18(+0.26%) |
Jan 31, 2023 | 70.75 | 71.80 | 70.13 | 71.76 | 2,819,657 | +1.26(+1.79%) |
Jan 30, 2023 | 70.93 | 71.37 | 70.30 | 70.49 | 2,619,762 | -0.87(-1.22%) |
Jan 27, 2023 | 70.89 | 71.99 | 70.89 | 71.37 | 2,237,658 | -0.17(-0.24%) |
Jan 26, 2023 | 71.00 | 71.60 | 69.96 | 71.54 | 3,231,752 | +0.19(+0.27%) |
Jan 25, 2023 | 71.60 | 71.98 | 70.81 | 71.35 | 3,290,715 | -1.37(-1.88%) |
Jan 24, 2023 | 72.01 | 72.88 | 71.79 | 72.72 | 3,160,824 | -0.35(-0.48%) |
Jan 23, 2023 | 71.64 | 73.10 | 71.26 | 73.07 | 2,182,154 | +1.29(+1.80%) |
Jan 20, 2023 | 70.71 | 71.82 | 70.19 | 71.78 | 3,814,146 | +1.14(+1.61%) |
Jan 19, 2023 | 70.62 | 70.80 | 69.83 | 70.64 | 3,794,266 | -0.37(-0.52%) |
Jan 18, 2023 | 72.63 | 72.94 | 70.86 | 71.01 | 7,714,107 | -1.12(-1.55%) |
Jan 17, 2023 | 72.11 | 72.48 | 71.77 | 72.12 | 3,605,002 | -0.84(-1.16%) |
Jan 13, 2023 | 71.70 | 73.14 | 71.49 | 72.97 | 3,539,167 | +0.44(+0.60%) |
Jan 12, 2023 | 72.39 | 73.14 | 71.87 | 72.53 | 2,682,147 | -0.15(-0.20%) |
Jan 11, 2023 | 72.28 | 72.78 | 71.87 | 72.68 | 2,319,501 | +0.95(+1.33%) |
Jan 10, 2023 | 71.17 | 71.83 | 70.68 | 71.73 | 1,843,032 | +0.43(+0.60%) |
Jan 09, 2023 | 70.67 | 71.97 | 70.53 | 71.30 | 3,373,525 | +0.98(+1.39%) |
Jan 06, 2023 | 69.65 | 70.66 | 68.89 | 70.32 | 3,491,231 | +1.55(+2.26%) |
Jan 05, 2023 | 67.53 | 68.82 | 67.19 | 68.77 | 2,669,717 | +0.33(+0.48%) |
Jan 04, 2023 | 67.61 | 68.87 | 67.37 | 68.44 | 2,636,333 | +1.62(+2.43%) |