Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 63.86 | 64.37 | 63.78 | 64.27 | 1,167,460 | +0.73(+1.15%) |
Mar 30, 2023 | 63.87 | 63.98 | 63.20 | 63.54 | 1,158,110 | -0.15(-0.24%) |
Mar 29, 2023 | 63.31 | 63.83 | 63.03 | 63.69 | 742,917 | +0.71(+1.13%) |
Mar 28, 2023 | 63.08 | 63.55 | 62.95 | 62.98 | 890,535 | -0.08(-0.13%) |
Mar 27, 2023 | 63.17 | 63.62 | 63.17 | 63.06 | 903,854 | +0.11(+0.17%) |
Mar 24, 2023 | 62.09 | 63.00 | 61.58 | 62.95 | 1,373,412 | +1.16(+1.88%) |
Mar 23, 2023 | 62.26 | 62.41 | 61.49 | 61.79 | 1,355,661 | -0.64(-1.03%) |
Mar 22, 2023 | 62.38 | 63.54 | 62.38 | 62.43 | 946,135 | +0.05(+0.08%) |
Mar 21, 2023 | 62.53 | 62.79 | 61.98 | 62.38 | 1,106,810 | +0.00(+0.00%) |
Mar 20, 2023 | 61.85 | 62.53 | 61.78 | 62.38 | 1,020,397 | +0.72(+1.17%) |
Mar 17, 2023 | 62.43 | 62.45 | 61.46 | 61.66 | 2,424,235 | -0.73(-1.17%) |
Mar 16, 2023 | 61.59 | 62.66 | 61.48 | 62.39 | 929,609 | +0.58(+0.94%) |
Mar 15, 2023 | 61.78 | 62.16 | 61.33 | 61.81 | 1,326,927 | -0.48(-0.77%) |
Mar 14, 2023 | 62.70 | 63.01 | 61.33 | 62.29 | 1,479,250 | +0.01(+0.02%) |
Mar 13, 2023 | 61.62 | 63.13 | 61.51 | 62.28 | 1,498,177 | +0.76(+1.24%) |
Mar 10, 2023 | 62.24 | 62.72 | 61.44 | 61.52 | 1,366,452 | -0.77(-1.24%) |
Mar 09, 2023 | 64.29 | 64.44 | 62.26 | 62.29 | 1,750,052 | -1.19(-1.87%) |
Mar 08, 2023 | 64.91 | 65.52 | 62.13 | 63.48 | 2,632,287 | -2.78(-4.20%) |
Mar 07, 2023 | 67.04 | 67.36 | 65.93 | 66.26 | 1,586,736 | -1.02(-1.52%) |
Mar 06, 2023 | 67.13 | 67.80 | 66.95 | 67.28 | 1,307,805 | +0.25(+0.37%) |
Mar 03, 2023 | 66.07 | 67.26 | 65.95 | 67.03 | 1,529,976 | +1.20(+1.82%) |
Mar 02, 2023 | 64.02 | 65.86 | 63.94 | 65.83 | 1,067,572 | +1.58(+2.46%) |
Mar 01, 2023 | 64.99 | 65.07 | 63.82 | 64.25 | 765,414 | -0.62(-0.96%) |
Feb 28, 2023 | 64.94 | 65.95 | 64.80 | 64.87 | 1,582,899 | -0.37(-0.57%) |
Feb 27, 2023 | 65.41 | 65.75 | 64.97 | 65.24 | 894,745 | +0.25(+0.38%) |
Feb 24, 2023 | 64.62 | 65.22 | 64.31 | 64.99 | 1,281,254 | -0.16(-0.25%) |
Feb 23, 2023 | 65.39 | 65.51 | 64.78 | 65.15 | 558,776 | +0.09(+0.14%) |
Feb 22, 2023 | 65.41 | 65.76 | 64.79 | 65.06 | 729,400 | +0.16(+0.25%) |
Feb 21, 2023 | 65.34 | 65.47 | 64.87 | 64.90 | 727,689 | -0.75(-1.14%) |
Feb 17, 2023 | 65.32 | 65.71 | 64.97 | 65.65 | 873,785 | +0.23(+0.35%) |
Feb 16, 2023 | 65.03 | 65.81 | 64.80 | 65.42 | 1,037,110 | -0.16(-0.24%) |
Feb 15, 2023 | 65.20 | 65.58 | 64.55 | 65.58 | 732,711 | +0.27(+0.41%) |
Feb 14, 2023 | 65.73 | 65.82 | 64.78 | 65.31 | 863,001 | -0.58(-0.88%) |
Feb 13, 2023 | 65.25 | 65.93 | 64.86 | 65.89 | 572,771 | +0.88(+1.35%) |
Feb 10, 2023 | 64.46 | 65.20 | 63.91 | 65.01 | 1,027,475 | +0.46(+0.71%) |
Feb 09, 2023 | 65.37 | 65.74 | 64.15 | 64.55 | 932,501 | -0.48(-0.74%) |
Feb 08, 2023 | 65.21 | 65.83 | 65.00 | 65.03 | 825,617 | -0.76(-1.16%) |
Feb 07, 2023 | 66.18 | 66.48 | 65.03 | 65.79 | 1,113,377 | -0.86(-1.29%) |
Feb 06, 2023 | 66.50 | 66.88 | 66.06 | 66.65 | 963,813 | -0.19(-0.28%) |
Feb 03, 2023 | 66.59 | 67.20 | 65.55 | 66.84 | 1,196,363 | +0.00(+0.00%) |
Feb 02, 2023 | 67.10 | 67.80 | 66.37 | 66.84 | 1,648,114 | -0.34(-0.51%) |
Feb 01, 2023 | 66.53 | 67.73 | 66.38 | 67.18 | 1,333,273 | +0.60(+0.90%) |
Jan 31, 2023 | 66.34 | 66.59 | 65.94 | 66.58 | 1,963,432 | +0.58(+0.88%) |
Jan 30, 2023 | 66.61 | 67.11 | 65.86 | 66.00 | 903,445 | -0.84(-1.26%) |
Jan 27, 2023 | 67.14 | 67.16 | 66.39 | 66.84 | 780,852 | -0.32(-0.48%) |
Jan 26, 2023 | 67.94 | 67.95 | 66.66 | 67.16 | 1,414,018 | -1.19(-1.74%) |
Jan 25, 2023 | 67.00 | 68.35 | 66.45 | 68.35 | 847,500 | +1.19(+1.77%) |
Jan 24, 2023 | 66.53 | 67.34 | 66.08 | 67.16 | 1,460,867 | +0.65(+0.98%) |
Jan 23, 2023 | 66.31 | 67.05 | 66.04 | 66.51 | 1,000,019 | +0.26(+0.39%) |
Jan 20, 2023 | 65.87 | 66.35 | 65.03 | 66.25 | 8,070,997 | +0.35(+0.53%) |
Jan 19, 2023 | 66.69 | 66.96 | 65.90 | 65.90 | 1,286,560 | -0.79(-1.18%) |
Jan 18, 2023 | 67.70 | 68.32 | 66.67 | 66.69 | 1,672,276 | -1.31(-1.93%) |
Jan 17, 2023 | 67.28 | 68.86 | 67.28 | 68.00 | 1,993,310 | +0.93(+1.39%) |
Jan 13, 2023 | 65.37 | 67.11 | 65.19 | 67.07 | 1,203,338 | +1.40(+2.13%) |
Jan 12, 2023 | 66.12 | 66.25 | 65.21 | 65.67 | 979,870 | -0.46(-0.70%) |
Jan 11, 2023 | 65.78 | 66.38 | 65.30 | 66.13 | 1,061,504 | +0.87(+1.33%) |
Jan 10, 2023 | 64.82 | 65.28 | 64.56 | 65.26 | 1,102,791 | +0.57(+0.88%) |
Jan 09, 2023 | 64.50 | 66.22 | 64.47 | 64.69 | 1,258,792 | +0.28(+0.43%) |
Jan 06, 2023 | 64.54 | 64.69 | 64.07 | 64.41 | 1,182,495 | +0.67(+1.05%) |
Jan 05, 2023 | 65.09 | 65.52 | 63.43 | 63.74 | 1,399,872 | -1.79(-2.73%) |
Jan 04, 2023 | 65.17 | 65.80 | 64.85 | 65.53 | 1,036,307 | +0.54(+0.83%) |