Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 67.34 | 67.97 | 67.25 | 67.89 | 2,228,793 | +0.83(+1.23%) |
Mar 30, 2023 | 67.42 | 67.58 | 66.86 | 67.06 | 1,684,818 | +0.07(+0.10%) |
Mar 29, 2023 | 66.66 | 67.04 | 66.25 | 66.99 | 1,448,212 | +1.00(+1.51%) |
Mar 28, 2023 | 65.70 | 66.23 | 65.40 | 66.00 | 1,566,303 | +0.32(+0.49%) |
Mar 27, 2023 | 66.24 | 66.59 | 65.18 | 65.68 | 2,303,520 | +0.69(+1.06%) |
Mar 24, 2023 | 63.74 | 65.01 | 63.34 | 64.99 | 2,651,421 | +0.73(+1.13%) |
Mar 23, 2023 | 64.75 | 65.79 | 63.70 | 64.27 | 2,197,061 | -0.55(-0.85%) |
Mar 22, 2023 | 65.50 | 66.66 | 64.80 | 64.81 | 1,790,299 | -0.86(-1.30%) |
Mar 21, 2023 | 66.05 | 66.38 | 65.10 | 65.67 | 1,851,428 | +0.51(+0.78%) |
Mar 20, 2023 | 64.11 | 65.29 | 63.99 | 65.16 | 2,207,452 | +1.49(+2.35%) |
Mar 17, 2023 | 64.82 | 65.11 | 63.11 | 63.67 | 3,791,924 | -1.58(-2.43%) |
Mar 16, 2023 | 63.77 | 65.66 | 63.42 | 65.25 | 3,258,292 | +1.14(+1.77%) |
Mar 15, 2023 | 64.65 | 64.93 | 62.75 | 64.12 | 2,577,663 | -1.83(-2.78%) |
Mar 14, 2023 | 64.86 | 66.32 | 64.76 | 65.95 | 2,603,733 | +2.25(+3.53%) |
Mar 13, 2023 | 63.45 | 64.32 | 62.98 | 63.70 | 1,789,405 | -0.46(-0.71%) |
Mar 10, 2023 | 65.95 | 65.95 | 63.77 | 64.16 | 1,712,897 | -1.72(-2.62%) |
Mar 09, 2023 | 67.19 | 67.45 | 65.80 | 65.88 | 1,935,442 | -1.00(-1.49%) |
Mar 08, 2023 | 66.87 | 67.24 | 66.41 | 66.88 | 1,091,012 | -0.02(-0.03%) |
Mar 07, 2023 | 67.66 | 67.93 | 66.88 | 66.90 | 1,345,872 | -0.72(-1.06%) |
Mar 06, 2023 | 67.82 | 68.40 | 67.53 | 67.61 | 1,350,830 | -0.26(-0.38%) |
Mar 03, 2023 | 65.98 | 67.98 | 65.95 | 67.87 | 2,311,470 | +0.46(+0.68%) |
Mar 02, 2023 | 66.35 | 67.42 | 65.85 | 67.41 | 1,790,371 | +0.91(+1.36%) |
Mar 01, 2023 | 66.10 | 66.71 | 66.02 | 66.51 | 1,619,665 | +0.12(+0.18%) |
Feb 28, 2023 | 66.43 | 67.07 | 66.28 | 66.39 | 1,856,788 | +0.04(+0.06%) |
Feb 27, 2023 | 67.47 | 67.66 | 66.23 | 66.35 | 1,508,772 | -0.39(-0.58%) |
Feb 24, 2023 | 66.17 | 66.81 | 65.51 | 66.74 | 1,721,720 | -0.09(-0.13%) |
Feb 23, 2023 | 66.12 | 66.89 | 65.72 | 66.83 | 1,797,320 | +1.04(+1.57%) |
Feb 22, 2023 | 66.75 | 67.22 | 65.35 | 65.79 | 2,389,176 | -0.83(-1.24%) |
Feb 21, 2023 | 68.45 | 68.45 | 66.43 | 66.62 | 1,515,670 | -2.39(-3.46%) |
Feb 17, 2023 | 68.32 | 69.06 | 67.80 | 69.00 | 1,648,979 | +0.66(+0.96%) |
Feb 16, 2023 | 68.09 | 69.01 | 68.09 | 68.35 | 1,141,754 | -0.84(-1.21%) |
Feb 15, 2023 | 68.32 | 69.37 | 68.32 | 69.18 | 1,264,852 | +0.52(+0.75%) |
Feb 14, 2023 | 68.64 | 68.83 | 67.72 | 68.66 | 1,092,992 | -0.16(-0.23%) |
Feb 13, 2023 | 67.81 | 68.88 | 67.57 | 68.82 | 1,565,183 | +1.04(+1.54%) |
Feb 10, 2023 | 67.74 | 67.88 | 67.10 | 67.78 | 1,082,684 | -0.09(-0.13%) |
Feb 09, 2023 | 69.31 | 69.42 | 67.52 | 67.87 | 1,562,684 | -0.88(-1.27%) |
Feb 08, 2023 | 68.51 | 69.23 | 67.99 | 68.74 | 2,196,849 | -0.23(-0.33%) |
Feb 07, 2023 | 68.33 | 69.13 | 67.90 | 68.97 | 2,102,061 | +0.39(+0.57%) |
Feb 06, 2023 | 68.19 | 69.12 | 68.16 | 68.59 | 2,739,044 | -0.14(-0.20%) |
Feb 03, 2023 | 66.93 | 68.84 | 66.66 | 68.72 | 3,959,424 | +1.26(+1.87%) |
Feb 02, 2023 | 66.41 | 68.21 | 65.55 | 67.46 | 3,779,723 | +1.93(+2.95%) |
Feb 01, 2023 | 67.66 | 68.63 | 64.35 | 65.53 | 4,843,312 | -2.15(-3.18%) |
Jan 31, 2023 | 66.19 | 67.70 | 65.86 | 67.68 | 3,172,522 | +1.79(+2.72%) |
Jan 30, 2023 | 66.46 | 66.65 | 65.71 | 65.89 | 1,752,944 | -0.78(-1.16%) |
Jan 27, 2023 | 66.31 | 67.17 | 66.12 | 66.67 | 1,110,757 | +0.09(+0.13%) |
Jan 26, 2023 | 66.96 | 67.09 | 65.88 | 66.58 | 1,087,834 | +0.16(+0.24%) |
Jan 25, 2023 | 66.13 | 66.62 | 65.03 | 66.42 | 1,421,470 | -0.48(-0.71%) |
Jan 24, 2023 | 66.53 | 67.14 | 64.98 | 66.89 | 1,245,650 | +0.37(+0.55%) |
Jan 23, 2023 | 65.28 | 66.69 | 64.91 | 66.53 | 1,652,446 | +1.41(+2.17%) |
Jan 20, 2023 | 65.12 | 65.86 | 62.73 | 65.11 | 3,922,480 | +0.33(+0.51%) |
Jan 19, 2023 | 66.45 | 66.49 | 64.75 | 64.78 | 2,231,652 | -1.21(-1.84%) |
Jan 18, 2023 | 67.20 | 67.62 | 65.92 | 66.00 | 1,648,153 | -0.98(-1.47%) |
Jan 17, 2023 | 67.29 | 67.63 | 66.97 | 66.98 | 1,615,311 | -0.10(-0.15%) |
Jan 13, 2023 | 66.28 | 67.41 | 66.28 | 67.08 | 1,106,935 | +0.35(+0.52%) |
Jan 12, 2023 | 67.02 | 67.02 | 66.18 | 66.73 | 895,921 | +0.07(+0.10%) |
Jan 11, 2023 | 66.17 | 66.70 | 65.70 | 66.67 | 1,194,571 | +0.89(+1.35%) |
Jan 10, 2023 | 65.28 | 65.94 | 65.18 | 65.78 | 1,109,590 | +0.31(+0.47%) |
Jan 09, 2023 | 65.56 | 66.42 | 65.15 | 65.47 | 1,521,053 | +0.27(+0.41%) |
Jan 06, 2023 | 64.37 | 65.39 | 64.22 | 65.20 | 1,332,278 | +1.60(+2.52%) |
Jan 05, 2023 | 64.44 | 64.75 | 63.48 | 63.60 | 1,613,862 | -1.28(-1.98%) |
Jan 04, 2023 | 64.57 | 65.33 | 64.10 | 64.88 | 1,566,618 | +0.95(+1.48%) |