Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 69.98 | 70.48 | 69.44 | 69.73 | 2,290,179 | -0.26(-0.37%) |
Mar 30, 2023 | 70.30 | 70.72 | 69.33 | 69.99 | 4,052,522 | +3.18(+4.76%) |
Mar 29, 2023 | 67.24 | 67.28 | 66.36 | 66.80 | 1,838,462 | -0.06(-0.09%) |
Mar 28, 2023 | 67.62 | 67.71 | 66.60 | 66.86 | 1,352,155 | -0.66(-0.98%) |
Mar 27, 2023 | 67.40 | 67.72 | 67.12 | 67.53 | 1,221,240 | +0.81(+1.22%) |
Mar 24, 2023 | 65.92 | 66.76 | 65.48 | 66.71 | 2,007,344 | +0.58(+0.88%) |
Mar 23, 2023 | 67.59 | 67.65 | 65.64 | 66.13 | 2,347,622 | +0.23(+0.35%) |
Mar 22, 2023 | 66.70 | 67.28 | 65.83 | 65.90 | 1,695,925 | -0.78(-1.17%) |
Mar 21, 2023 | 66.27 | 66.73 | 66.10 | 66.68 | 1,665,784 | +1.51(+2.32%) |
Mar 20, 2023 | 65.79 | 65.86 | 64.82 | 65.17 | 2,042,255 | +0.52(+0.81%) |
Mar 17, 2023 | 65.16 | 65.30 | 64.55 | 64.65 | 1,073,603 | -1.36(-2.07%) |
Mar 16, 2023 | 64.24 | 66.10 | 64.21 | 66.01 | 1,268,125 | +1.57(+2.44%) |
Mar 15, 2023 | 64.14 | 64.78 | 63.93 | 64.44 | 1,430,215 | -0.51(-0.79%) |
Mar 14, 2023 | 64.90 | 65.04 | 64.40 | 64.95 | 1,238,162 | +0.89(+1.39%) |
Mar 13, 2023 | 63.29 | 64.68 | 63.23 | 64.07 | 1,162,853 | +0.35(+0.54%) |
Mar 10, 2023 | 64.71 | 64.75 | 63.05 | 63.72 | 926,871 | -1.08(-1.66%) |
Mar 09, 2023 | 65.62 | 65.97 | 64.50 | 64.80 | 582,834 | -0.69(-1.06%) |
Mar 08, 2023 | 64.92 | 66.00 | 64.67 | 65.49 | 1,167,458 | +0.33(+0.50%) |
Mar 07, 2023 | 67.41 | 67.47 | 65.07 | 65.16 | 1,025,531 | -2.64(-3.89%) |
Mar 06, 2023 | 67.65 | 68.03 | 67.38 | 67.80 | 850,307 | +0.24(+0.35%) |
Mar 03, 2023 | 67.58 | 67.78 | 67.10 | 67.56 | 1,399,268 | +0.43(+0.65%) |
Mar 02, 2023 | 66.66 | 67.42 | 66.39 | 67.13 | 838,511 | -0.05(-0.07%) |
Mar 01, 2023 | 67.53 | 67.61 | 66.59 | 67.18 | 1,324,292 | -0.28(-0.41%) |
Feb 28, 2023 | 70.74 | 70.93 | 66.90 | 67.46 | 2,572,961 | -2.42(-3.47%) |
Feb 27, 2023 | 70.64 | 70.74 | 69.62 | 69.88 | 1,027,539 | -0.31(-0.44%) |
Feb 24, 2023 | 70.29 | 70.44 | 69.59 | 70.18 | 739,792 | -1.19(-1.66%) |
Feb 23, 2023 | 71.72 | 71.81 | 70.91 | 71.37 | 629,588 | +0.11(+0.15%) |
Feb 22, 2023 | 72.13 | 72.20 | 71.17 | 71.26 | 717,212 | -0.74(-1.03%) |
Feb 21, 2023 | 72.59 | 72.72 | 71.92 | 72.00 | 659,083 | -0.74(-1.02%) |
Feb 17, 2023 | 71.78 | 72.83 | 71.58 | 72.74 | 605,909 | -0.50(-0.69%) |
Feb 16, 2023 | 73.87 | 74.11 | 73.24 | 73.25 | 554,691 | -1.30(-1.75%) |
Feb 15, 2023 | 74.22 | 74.74 | 74.06 | 74.55 | 679,222 | +0.32(+0.43%) |
Feb 14, 2023 | 74.22 | 75.21 | 73.95 | 74.24 | 798,484 | +0.15(+0.20%) |
Feb 13, 2023 | 73.67 | 74.23 | 73.54 | 74.09 | 644,871 | +0.62(+0.85%) |
Feb 10, 2023 | 73.15 | 73.71 | 72.94 | 73.47 | 538,521 | +0.08(+0.11%) |
Feb 09, 2023 | 75.41 | 75.72 | 73.29 | 73.39 | 952,153 | -1.52(-2.03%) |
Feb 08, 2023 | 75.22 | 75.37 | 74.75 | 74.91 | 526,374 | -0.10(-0.13%) |
Feb 07, 2023 | 74.03 | 75.25 | 73.86 | 75.01 | 725,978 | +0.62(+0.84%) |
Feb 06, 2023 | 74.63 | 75.24 | 74.11 | 74.39 | 960,663 | -0.99(-1.31%) |
Feb 03, 2023 | 74.43 | 75.55 | 74.43 | 75.37 | 787,042 | -0.97(-1.27%) |
Feb 02, 2023 | 76.72 | 77.00 | 75.88 | 76.34 | 951,794 | +0.80(+1.06%) |
Feb 01, 2023 | 74.36 | 75.68 | 73.68 | 75.54 | 1,166,080 | +1.20(+1.61%) |
Jan 31, 2023 | 73.56 | 74.41 | 73.25 | 74.35 | 917,885 | +0.96(+1.31%) |
Jan 30, 2023 | 73.61 | 74.15 | 73.26 | 73.39 | 517,750 | -0.55(-0.75%) |
Jan 27, 2023 | 73.12 | 74.14 | 72.80 | 73.94 | 577,040 | -0.13(-0.17%) |
Jan 26, 2023 | 74.13 | 74.39 | 73.33 | 74.07 | 627,693 | +0.75(+1.02%) |
Jan 25, 2023 | 72.76 | 73.39 | 72.28 | 73.32 | 772,704 | +0.38(+0.52%) |
Jan 24, 2023 | 72.44 | 73.15 | 71.92 | 72.94 | 1,295,490 | -1.91(-2.55%) |
Jan 23, 2023 | 74.21 | 75.12 | 74.14 | 74.85 | 1,206,270 | +0.43(+0.57%) |
Jan 20, 2023 | 73.36 | 74.45 | 73.28 | 74.42 | 466,148 | +0.91(+1.24%) |
Jan 19, 2023 | 73.30 | 73.94 | 73.21 | 73.52 | 512,498 | +0.13(+0.18%) |
Jan 18, 2023 | 75.12 | 75.20 | 73.32 | 73.39 | 762,359 | -0.04(-0.05%) |
Jan 17, 2023 | 74.14 | 74.14 | 73.41 | 73.43 | 755,898 | +0.24(+0.32%) |
Jan 13, 2023 | 71.85 | 73.27 | 71.81 | 73.19 | 736,395 | +1.48(+2.07%) |
Jan 12, 2023 | 71.78 | 72.57 | 70.74 | 71.71 | 1,012,961 | +0.61(+0.86%) |
Jan 11, 2023 | 71.60 | 71.87 | 70.52 | 71.09 | 916,364 | -0.21(-0.29%) |
Jan 10, 2023 | 70.91 | 71.73 | 70.88 | 71.30 | 901,987 | +0.63(+0.90%) |
Jan 09, 2023 | 71.58 | 72.03 | 70.63 | 70.67 | 688,954 | -0.21(-0.29%) |
Jan 06, 2023 | 69.95 | 71.22 | 68.87 | 70.88 | 767,571 | +1.57(+2.27%) |
Jan 05, 2023 | 69.32 | 69.76 | 68.70 | 69.30 | 670,064 | -0.16(-0.23%) |
Jan 04, 2023 | 68.84 | 69.64 | 68.53 | 69.46 | 798,932 | +1.28(+1.87%) |