Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 23, 2023 | 65.86 | 66.80 | 65.12 | 65.83 | 2,067,359 | -0.16(-0.24%) |
Mar 22, 2023 | 67.81 | 67.81 | 65.93 | 65.99 | 1,489,614 | -1.87(-2.76%) |
Mar 21, 2023 | 67.22 | 67.94 | 67.22 | 67.86 | 1,775,955 | +1.10(+1.65%) |
Mar 20, 2023 | 66.98 | 67.42 | 66.39 | 66.76 | 1,771,465 | -0.17(-0.25%) |
Mar 17, 2023 | 67.46 | 67.92 | 66.40 | 66.93 | 3,460,154 | -0.82(-1.21%) |
Mar 16, 2023 | 66.78 | 68.08 | 66.70 | 67.75 | 1,826,538 | +0.40(+0.59%) |
Mar 15, 2023 | 66.90 | 67.54 | 66.07 | 67.35 | 1,970,055 | -0.27(-0.40%) |
Mar 14, 2023 | 67.66 | 68.00 | 66.83 | 67.62 | 2,626,589 | +0.78(+1.17%) |
Mar 13, 2023 | 66.85 | 67.78 | 66.28 | 66.84 | 2,045,785 | -0.24(-0.36%) |
Mar 10, 2023 | 68.74 | 68.74 | 66.79 | 67.08 | 2,120,366 | -1.79(-2.60%) |
Mar 09, 2023 | 70.65 | 70.69 | 68.70 | 68.87 | 1,794,865 | -1.49(-2.12%) |
Mar 08, 2023 | 70.38 | 71.00 | 70.00 | 70.36 | 1,364,838 | -0.28(-0.40%) |
Mar 07, 2023 | 72.10 | 72.39 | 70.41 | 70.64 | 1,514,430 | -1.23(-1.71%) |
Mar 06, 2023 | 72.20 | 72.83 | 71.66 | 71.87 | 1,425,371 | -0.54(-0.75%) |
Mar 03, 2023 | 71.14 | 72.75 | 71.14 | 72.41 | 1,999,067 | +1.19(+1.67%) |
Mar 02, 2023 | 70.00 | 71.30 | 69.84 | 71.22 | 1,732,024 | +1.19(+1.70%) |
Mar 01, 2023 | 70.30 | 70.68 | 69.83 | 70.03 | 2,236,791 | -0.63(-0.89%) |
Feb 28, 2023 | 70.75 | 71.41 | 70.38 | 70.66 | 3,442,726 | -0.23(-0.32%) |
Feb 27, 2023 | 71.47 | 71.90 | 70.63 | 70.89 | 2,346,038 | +0.16(+0.23%) |
Feb 24, 2023 | 69.62 | 71.05 | 69.62 | 70.73 | 2,844,257 | -0.01(-0.01%) |
Feb 23, 2023 | 72.36 | 72.63 | 69.97 | 70.74 | 6,524,467 | -1.39(-1.93%) |
Feb 22, 2023 | 72.60 | 74.85 | 70.68 | 72.13 | 9,931,295 | -3.89(-5.12%) |
Feb 21, 2023 | 77.06 | 77.97 | 75.85 | 76.02 | 2,091,342 | -1.54(-1.99%) |
Feb 17, 2023 | 77.66 | 78.30 | 77.08 | 77.56 | 2,286,598 | -0.62(-0.79%) |
Feb 16, 2023 | 77.58 | 79.30 | 77.44 | 78.18 | 1,998,248 | -0.72(-0.91%) |
Feb 15, 2023 | 76.65 | 79.05 | 76.40 | 78.90 | 2,063,777 | +2.12(+2.76%) |
Feb 14, 2023 | 76.59 | 77.70 | 75.80 | 76.78 | 1,602,606 | -0.30(-0.39%) |
Feb 13, 2023 | 76.40 | 77.22 | 76.15 | 77.08 | 1,516,578 | +1.12(+1.47%) |
Feb 10, 2023 | 75.29 | 76.04 | 74.71 | 75.96 | 1,539,447 | +0.17(+0.22%) |
Feb 09, 2023 | 77.24 | 78.01 | 75.65 | 75.79 | 1,591,707 | -0.72(-0.94%) |
Feb 08, 2023 | 77.79 | 77.90 | 76.04 | 76.51 | 1,297,230 | -1.34(-1.73%) |
Feb 07, 2023 | 75.70 | 78.08 | 74.96 | 77.86 | 1,826,898 | +2.12(+2.81%) |
Feb 06, 2023 | 75.69 | 76.15 | 74.91 | 75.73 | 2,401,590 | -0.85(-1.11%) |
Feb 03, 2023 | 78.98 | 79.22 | 76.24 | 76.58 | 2,444,054 | -3.43(-4.29%) |
Feb 02, 2023 | 79.70 | 80.35 | 78.88 | 80.01 | 3,045,730 | +1.00(+1.27%) |
Feb 01, 2023 | 77.88 | 79.59 | 76.44 | 79.01 | 3,179,543 | +1.11(+1.42%) |
Jan 31, 2023 | 78.14 | 78.53 | 77.40 | 77.90 | 2,262,237 | +0.00(+0.00%) |
Jan 30, 2023 | 77.47 | 78.45 | 77.25 | 77.90 | 1,524,889 | +0.12(+0.15%) |
Jan 27, 2023 | 78.59 | 78.59 | 77.72 | 77.78 | 2,292,227 | -0.93(-1.18%) |
Jan 26, 2023 | 78.04 | 78.89 | 77.31 | 78.71 | 1,870,390 | +1.34(+1.73%) |
Jan 25, 2023 | 77.47 | 78.38 | 76.36 | 77.37 | 3,347,163 | -1.26(-1.60%) |
Jan 24, 2023 | 78.70 | 78.93 | 78.09 | 78.63 | 1,521,307 | -0.12(-0.15%) |
Jan 23, 2023 | 78.52 | 79.99 | 78.29 | 78.75 | 1,573,940 | +0.23(+0.29%) |
Jan 20, 2023 | 76.41 | 78.63 | 76.03 | 78.52 | 1,680,910 | +1.90(+2.48%) |
Jan 19, 2023 | 77.32 | 78.27 | 76.53 | 76.62 | 1,489,297 | -1.46(-1.87%) |
Jan 18, 2023 | 80.27 | 80.42 | 77.83 | 78.08 | 1,549,026 | -1.54(-1.93%) |
Jan 17, 2023 | 81.11 | 81.15 | 79.52 | 79.62 | 1,671,286 | -1.43(-1.76%) |
Jan 13, 2023 | 80.29 | 81.13 | 79.85 | 81.05 | 985,609 | +0.73(+0.91%) |
Jan 12, 2023 | 80.33 | 80.50 | 79.30 | 80.32 | 1,668,898 | -0.43(-0.53%) |
Jan 11, 2023 | 78.39 | 80.80 | 78.27 | 80.75 | 2,073,422 | +2.92(+3.75%) |
Jan 10, 2023 | 76.61 | 77.85 | 76.14 | 77.83 | 993,149 | +0.75(+0.97%) |
Jan 09, 2023 | 77.46 | 78.59 | 76.72 | 77.08 | 1,481,328 | -0.04(-0.05%) |
Jan 06, 2023 | 75.80 | 77.32 | 74.16 | 77.12 | 1,602,629 | +2.22(+2.96%) |
Jan 05, 2023 | 76.99 | 77.45 | 74.65 | 74.90 | 1,664,912 | -3.10(-3.97%) |
Jan 04, 2023 | 78.60 | 78.80 | 77.45 | 78.00 | 1,359,024 | +0.35(+0.45%) |