Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 70.39 | 70.90 | 69.86 | 70.14 | 2,276,659 | -0.26(-0.37%) |
Mar 30, 2023 | 70.72 | 71.14 | 69.75 | 70.40 | 4,028,598 | +3.20(+4.76%) |
Mar 29, 2023 | 67.64 | 67.68 | 66.76 | 67.20 | 1,827,608 | -0.06(-0.09%) |
Mar 28, 2023 | 68.03 | 68.11 | 66.99 | 67.26 | 1,344,173 | -0.67(-0.98%) |
Mar 27, 2023 | 67.80 | 68.12 | 67.52 | 67.93 | 1,214,030 | +0.82(+1.22%) |
Mar 24, 2023 | 66.32 | 67.16 | 65.87 | 67.11 | 1,995,494 | +0.59(+0.88%) |
Mar 23, 2023 | 68.00 | 68.06 | 66.03 | 66.52 | 2,333,763 | +0.23(+0.34%) |
Mar 22, 2023 | 67.10 | 67.68 | 66.23 | 66.30 | 1,685,913 | -0.79(-1.17%) |
Mar 21, 2023 | 66.66 | 67.13 | 66.49 | 67.08 | 1,655,950 | +1.52(+2.32%) |
Mar 20, 2023 | 66.18 | 66.25 | 65.20 | 65.56 | 2,030,199 | +0.53(+0.81%) |
Mar 17, 2023 | 65.55 | 65.69 | 64.93 | 65.03 | 1,067,265 | -1.37(-2.07%) |
Mar 16, 2023 | 64.62 | 66.49 | 64.59 | 66.40 | 1,260,639 | +1.58(+2.44%) |
Mar 15, 2023 | 64.53 | 65.16 | 64.31 | 64.82 | 1,421,772 | -0.52(-0.79%) |
Mar 14, 2023 | 65.28 | 65.43 | 64.78 | 65.34 | 1,230,853 | +0.89(+1.39%) |
Mar 13, 2023 | 63.67 | 65.06 | 63.60 | 64.45 | 1,155,988 | +0.35(+0.54%) |
Mar 10, 2023 | 65.09 | 65.13 | 63.42 | 64.10 | 921,399 | -1.08(-1.66%) |
Mar 09, 2023 | 66.01 | 66.36 | 64.88 | 65.18 | 579,394 | -0.70(-1.06%) |
Mar 08, 2023 | 65.30 | 66.39 | 65.05 | 65.88 | 1,160,566 | +0.33(+0.50%) |
Mar 07, 2023 | 67.81 | 67.87 | 65.46 | 65.55 | 1,019,476 | -2.66(-3.89%) |
Mar 06, 2023 | 68.06 | 68.43 | 67.78 | 68.20 | 845,287 | +0.24(+0.35%) |
Mar 03, 2023 | 67.99 | 68.18 | 67.50 | 67.97 | 1,391,008 | +0.44(+0.65%) |
Mar 02, 2023 | 67.05 | 67.82 | 66.78 | 67.53 | 833,561 | -0.05(-0.07%) |
Mar 01, 2023 | 67.94 | 68.02 | 66.98 | 67.58 | 1,316,474 | -0.28(-0.41%) |
Feb 28, 2023 | 71.16 | 71.35 | 67.30 | 67.86 | 2,557,772 | -2.44(-3.47%) |
Feb 27, 2023 | 71.06 | 71.16 | 70.03 | 70.29 | 1,021,473 | -0.31(-0.44%) |
Feb 24, 2023 | 70.71 | 70.86 | 70.00 | 70.60 | 735,425 | -1.19(-1.66%) |
Feb 23, 2023 | 72.14 | 72.23 | 71.33 | 71.79 | 625,871 | +0.11(+0.15%) |
Feb 22, 2023 | 72.56 | 72.63 | 71.60 | 71.68 | 712,978 | -0.75(-1.03%) |
Feb 21, 2023 | 73.02 | 73.15 | 72.35 | 72.43 | 655,193 | -0.75(-1.02%) |
Feb 17, 2023 | 72.20 | 73.27 | 72.00 | 73.18 | 602,333 | -0.51(-0.69%) |
Feb 16, 2023 | 74.31 | 74.55 | 73.67 | 73.68 | 551,416 | -1.31(-1.75%) |
Feb 15, 2023 | 74.66 | 75.19 | 74.50 | 75.00 | 675,212 | +0.32(+0.43%) |
Feb 14, 2023 | 74.66 | 75.65 | 74.39 | 74.68 | 793,771 | +0.15(+0.20%) |
Feb 13, 2023 | 74.11 | 74.67 | 73.97 | 74.53 | 641,064 | +0.63(+0.85%) |
Feb 10, 2023 | 73.58 | 74.15 | 73.38 | 73.90 | 535,342 | +0.08(+0.11%) |
Feb 09, 2023 | 75.86 | 76.17 | 73.72 | 73.82 | 946,532 | -1.53(-2.03%) |
Feb 08, 2023 | 75.66 | 75.82 | 75.19 | 75.35 | 523,267 | -0.10(-0.13%) |
Feb 07, 2023 | 74.47 | 75.70 | 74.30 | 75.45 | 721,692 | +0.63(+0.84%) |
Feb 06, 2023 | 75.08 | 75.68 | 74.55 | 74.83 | 954,992 | -0.99(-1.31%) |
Feb 03, 2023 | 74.88 | 76.00 | 74.88 | 75.82 | 782,396 | -0.97(-1.27%) |
Feb 02, 2023 | 77.17 | 77.46 | 76.33 | 76.80 | 946,175 | +0.81(+1.06%) |
Feb 01, 2023 | 74.80 | 76.13 | 74.12 | 75.99 | 1,159,196 | +1.20(+1.61%) |
Jan 31, 2023 | 74.00 | 74.85 | 73.68 | 74.79 | 912,466 | +0.96(+1.31%) |
Jan 30, 2023 | 74.05 | 74.59 | 73.69 | 73.82 | 514,694 | -0.56(-0.75%) |
Jan 27, 2023 | 73.55 | 74.58 | 73.24 | 74.38 | 573,633 | -0.13(-0.17%) |
Jan 26, 2023 | 74.57 | 74.83 | 73.76 | 74.51 | 623,987 | +0.76(+1.02%) |
Jan 25, 2023 | 73.20 | 73.82 | 72.71 | 73.75 | 768,143 | +0.38(+0.52%) |
Jan 24, 2023 | 72.87 | 73.59 | 72.35 | 73.38 | 1,287,842 | -1.92(-2.55%) |
Jan 23, 2023 | 74.65 | 75.56 | 74.58 | 75.29 | 1,199,148 | +0.43(+0.57%) |
Jan 20, 2023 | 73.79 | 74.90 | 73.71 | 74.87 | 463,396 | +0.91(+1.24%) |
Jan 19, 2023 | 73.73 | 74.38 | 73.65 | 73.95 | 509,472 | +0.13(+0.18%) |
Jan 18, 2023 | 75.56 | 75.64 | 73.76 | 73.82 | 757,859 | -0.04(-0.05%) |
Jan 17, 2023 | 74.58 | 74.58 | 73.84 | 73.86 | 751,436 | +0.24(+0.32%) |
Jan 13, 2023 | 72.28 | 73.70 | 72.23 | 73.62 | 732,048 | +1.49(+2.07%) |
Jan 12, 2023 | 72.20 | 73.00 | 71.16 | 72.13 | 1,006,981 | +0.62(+0.86%) |
Jan 11, 2023 | 72.02 | 72.30 | 70.93 | 71.52 | 910,954 | -0.21(-0.29%) |
Jan 10, 2023 | 71.33 | 72.15 | 71.30 | 71.72 | 896,662 | +0.64(+0.90%) |
Jan 09, 2023 | 72.00 | 72.46 | 71.05 | 71.09 | 684,887 | -0.21(-0.29%) |
Jan 06, 2023 | 70.36 | 71.64 | 69.28 | 71.30 | 763,040 | +1.58(+2.27%) |
Jan 05, 2023 | 69.74 | 70.18 | 69.10 | 69.72 | 666,108 | -0.16(-0.23%) |
Jan 04, 2023 | 69.25 | 70.05 | 68.94 | 69.88 | 794,215 | +1.28(+1.87%) |