Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 64.84 | 65.68 | 64.77 | 65.63 | 1,629,064 | +1.05(+1.63%) |
Mar 30, 2023 | 64.88 | 65.27 | 64.31 | 64.58 | 843,569 | +0.19(+0.30%) |
Mar 29, 2023 | 64.38 | 64.63 | 63.90 | 64.39 | 625,804 | +0.31(+0.49%) |
Mar 28, 2023 | 63.56 | 64.39 | 63.29 | 64.07 | 538,450 | +0.21(+0.33%) |
Mar 27, 2023 | 64.31 | 64.31 | 63.46 | 63.86 | 755,663 | -0.09(-0.13%) |
Mar 24, 2023 | 61.88 | 63.97 | 61.62 | 63.95 | 707,759 | +2.05(+3.31%) |
Mar 23, 2023 | 62.15 | 62.94 | 61.77 | 61.90 | 683,573 | -0.01(-0.02%) |
Mar 22, 2023 | 63.90 | 64.04 | 61.90 | 61.91 | 803,637 | -2.21(-3.45%) |
Mar 21, 2023 | 65.20 | 65.59 | 63.63 | 64.12 | 911,230 | -1.50(-2.28%) |
Mar 20, 2023 | 65.70 | 66.08 | 65.24 | 65.62 | 574,338 | +0.46(+0.70%) |
Mar 17, 2023 | 65.08 | 65.47 | 63.89 | 65.16 | 1,789,710 | +0.11(+0.18%) |
Mar 16, 2023 | 64.86 | 66.08 | 64.53 | 65.05 | 824,537 | -0.41(-0.63%) |
Mar 15, 2023 | 64.81 | 65.91 | 64.48 | 65.46 | 960,554 | +0.10(+0.15%) |
Mar 14, 2023 | 66.39 | 66.62 | 64.96 | 65.36 | 1,104,753 | +0.14(+0.22%) |
Mar 13, 2023 | 63.33 | 65.47 | 63.16 | 65.22 | 1,069,494 | +1.56(+2.46%) |
Mar 10, 2023 | 66.08 | 66.44 | 63.32 | 63.65 | 838,984 | -2.50(-3.78%) |
Mar 09, 2023 | 66.34 | 66.87 | 65.92 | 66.15 | 773,651 | -0.39(-0.59%) |
Mar 08, 2023 | 66.96 | 67.25 | 66.36 | 66.54 | 452,303 | -0.27(-0.40%) |
Mar 07, 2023 | 67.14 | 67.27 | 66.47 | 66.81 | 695,827 | -0.40(-0.60%) |
Mar 06, 2023 | 67.39 | 67.79 | 67.10 | 67.21 | 695,692 | -0.10(-0.16%) |
Mar 03, 2023 | 67.69 | 67.69 | 67.09 | 67.31 | 925,712 | +0.12(+0.18%) |
Mar 02, 2023 | 66.78 | 67.29 | 66.41 | 67.19 | 661,481 | +0.41(+0.61%) |
Mar 01, 2023 | 67.15 | 67.29 | 65.95 | 66.78 | 1,041,022 | -0.69(-1.02%) |
Feb 28, 2023 | 67.95 | 68.67 | 67.47 | 67.47 | 1,563,062 | -0.55(-0.81%) |
Feb 27, 2023 | 68.88 | 68.96 | 67.54 | 68.02 | 654,653 | -0.23(-0.34%) |
Feb 24, 2023 | 69.09 | 69.35 | 67.95 | 68.25 | 553,693 | -1.36(-1.95%) |
Feb 23, 2023 | 69.67 | 70.05 | 69.31 | 69.61 | 557,708 | +0.22(+0.31%) |
Feb 22, 2023 | 70.07 | 70.57 | 69.08 | 69.39 | 746,179 | -0.51(-0.73%) |
Feb 21, 2023 | 70.85 | 71.21 | 69.65 | 69.90 | 840,671 | -1.16(-1.63%) |
Feb 17, 2023 | 71.15 | 71.26 | 70.24 | 71.06 | 944,756 | +0.21(+0.29%) |
Feb 16, 2023 | 69.45 | 71.34 | 69.23 | 70.85 | 716,238 | +0.67(+0.95%) |
Feb 15, 2023 | 69.36 | 70.30 | 68.60 | 70.19 | 839,327 | +1.99(+2.93%) |
Feb 14, 2023 | 69.22 | 69.23 | 68.08 | 68.19 | 979,677 | -1.09(-1.58%) |
Feb 13, 2023 | 69.15 | 69.51 | 68.93 | 69.28 | 898,269 | +0.24(+0.34%) |
Feb 10, 2023 | 68.10 | 69.38 | 67.99 | 69.05 | 809,112 | +0.84(+1.23%) |
Feb 09, 2023 | 69.83 | 70.03 | 68.11 | 68.21 | 994,839 | -1.42(-2.05%) |
Feb 08, 2023 | 70.02 | 70.26 | 69.41 | 69.64 | 1,106,692 | -0.39(-0.56%) |
Feb 07, 2023 | 69.99 | 70.45 | 69.49 | 70.03 | 968,626 | -0.47(-0.67%) |
Feb 06, 2023 | 70.16 | 70.61 | 69.48 | 70.50 | 1,222,444 | +0.13(+0.19%) |
Feb 03, 2023 | 70.78 | 70.78 | 69.17 | 70.37 | 19,239,498 | -0.61(-0.86%) |
Feb 02, 2023 | 70.66 | 71.92 | 70.36 | 70.97 | 1,711,428 | +0.31(+0.44%) |
Feb 01, 2023 | 70.66 | 71.21 | 69.47 | 70.66 | 1,365,314 | -0.24(-0.33%) |
Jan 31, 2023 | 68.58 | 71.09 | 67.77 | 70.90 | 2,368,111 | +0.46(+0.65%) |
Jan 30, 2023 | 70.13 | 70.95 | 69.95 | 70.44 | 555,710 | +0.11(+0.16%) |
Jan 27, 2023 | 70.36 | 70.74 | 70.17 | 70.33 | 538,070 | -0.09(-0.12%) |
Jan 26, 2023 | 70.26 | 70.52 | 69.68 | 70.41 | 401,470 | +0.33(+0.47%) |
Jan 25, 2023 | 69.85 | 70.38 | 69.42 | 70.08 | 514,398 | +0.23(+0.33%) |
Jan 24, 2023 | 69.52 | 70.35 | 69.52 | 69.86 | 476,109 | -0.53(-0.75%) |
Jan 23, 2023 | 70.65 | 71.00 | 69.97 | 70.39 | 597,336 | +0.02(+0.03%) |
Jan 20, 2023 | 70.40 | 70.45 | 69.43 | 70.37 | 416,735 | +0.17(+0.24%) |
Jan 19, 2023 | 69.96 | 70.62 | 69.53 | 70.20 | 619,167 | +0.37(+0.53%) |
Jan 18, 2023 | 70.89 | 71.11 | 69.20 | 69.83 | 589,027 | -1.06(-1.50%) |
Jan 17, 2023 | 71.11 | 71.57 | 70.84 | 70.89 | 1,746,988 | +0.04(+0.05%) |
Jan 13, 2023 | 70.67 | 71.10 | 70.37 | 70.85 | 451,099 | -0.29(-0.41%) |
Jan 12, 2023 | 70.22 | 71.18 | 69.76 | 71.14 | 645,793 | +1.38(+1.98%) |
Jan 11, 2023 | 67.93 | 69.93 | 67.81 | 69.76 | 793,554 | +2.19(+3.24%) |
Jan 10, 2023 | 68.09 | 68.36 | 67.27 | 67.57 | 511,588 | -0.72(-1.05%) |
Jan 09, 2023 | 66.98 | 68.53 | 66.58 | 68.29 | 1,162,428 | +1.27(+1.89%) |
Jan 06, 2023 | 65.50 | 67.03 | 65.50 | 67.02 | 575,621 | +1.65(+2.52%) |
Jan 05, 2023 | 66.71 | 66.77 | 65.13 | 65.38 | 699,385 | -1.52(-2.28%) |
Jan 04, 2023 | 67.03 | 68.20 | 66.65 | 66.90 | 701,542 | +0.07(+0.10%) |