Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 68.07 | 68.22 | 67.48 | 68.10 | 1,849,428 | +0.77(+1.15%) |
Mar 30, 2023 | 68.17 | 68.22 | 66.85 | 67.32 | 2,235,007 | -0.66(-0.98%) |
Mar 29, 2023 | 68.08 | 68.16 | 66.83 | 67.99 | 2,111,597 | +2.52(+3.85%) |
Mar 28, 2023 | 65.04 | 65.69 | 65.04 | 65.47 | 1,225,360 | +0.22(+0.33%) |
Mar 27, 2023 | 65.93 | 66.19 | 65.12 | 65.25 | 1,622,873 | +0.64(+1.00%) |
Mar 24, 2023 | 63.47 | 64.66 | 63.09 | 64.61 | 2,200,965 | +0.32(+0.50%) |
Mar 23, 2023 | 65.46 | 65.68 | 63.43 | 64.28 | 2,756,777 | -1.34(-2.04%) |
Mar 22, 2023 | 67.90 | 68.20 | 65.58 | 65.62 | 2,294,450 | -2.34(-3.45%) |
Mar 21, 2023 | 67.07 | 68.26 | 66.85 | 67.97 | 3,062,080 | +2.46(+3.76%) |
Mar 20, 2023 | 64.97 | 66.19 | 64.84 | 65.51 | 3,659,620 | +1.29(+2.01%) |
Mar 17, 2023 | 65.72 | 66.34 | 63.94 | 64.22 | 18,732,090 | -2.83(-4.23%) |
Mar 16, 2023 | 63.43 | 67.08 | 62.86 | 67.05 | 4,598,821 | +3.21(+5.04%) |
Mar 15, 2023 | 64.38 | 64.94 | 62.78 | 63.84 | 3,341,722 | -2.83(-4.25%) |
Mar 14, 2023 | 67.33 | 67.41 | 65.95 | 66.67 | 4,419,434 | +1.20(+1.84%) |
Mar 13, 2023 | 67.14 | 67.27 | 64.98 | 65.47 | 4,648,799 | -3.13(-4.56%) |
Mar 10, 2023 | 69.71 | 70.41 | 68.33 | 68.59 | 2,507,643 | -1.84(-2.61%) |
Mar 09, 2023 | 72.24 | 72.24 | 70.00 | 70.43 | 1,813,571 | -1.54(-2.14%) |
Mar 08, 2023 | 73.69 | 73.97 | 71.29 | 71.97 | 2,353,019 | -1.50(-2.03%) |
Mar 07, 2023 | 76.06 | 76.06 | 73.44 | 73.47 | 1,728,106 | -2.48(-3.27%) |
Mar 06, 2023 | 75.81 | 76.61 | 75.66 | 75.95 | 2,008,240 | +0.21(+0.28%) |
Mar 03, 2023 | 75.18 | 75.81 | 74.60 | 75.74 | 1,468,519 | +0.57(+0.76%) |
Mar 02, 2023 | 75.19 | 75.38 | 74.39 | 75.17 | 1,758,479 | -0.18(-0.25%) |
Mar 01, 2023 | 75.50 | 76.31 | 75.06 | 75.35 | 3,232,911 | -0.72(-0.95%) |
Feb 28, 2023 | 75.94 | 76.38 | 75.74 | 76.07 | 3,182,064 | +0.43(+0.57%) |
Feb 27, 2023 | 76.17 | 76.59 | 75.46 | 75.64 | 1,296,144 | -0.13(-0.17%) |
Feb 24, 2023 | 74.78 | 75.86 | 74.41 | 75.77 | 1,251,658 | +0.74(+0.98%) |
Feb 23, 2023 | 75.22 | 75.85 | 74.49 | 75.03 | 1,192,283 | +0.06(+0.08%) |
Feb 22, 2023 | 74.62 | 75.76 | 74.53 | 74.97 | 1,750,671 | -0.22(-0.30%) |
Feb 21, 2023 | 75.89 | 76.17 | 74.77 | 75.19 | 1,585,350 | -1.04(-1.36%) |
Feb 17, 2023 | 75.31 | 76.58 | 75.17 | 76.23 | 4,680,178 | +0.93(+1.24%) |
Feb 16, 2023 | 75.32 | 75.83 | 75.19 | 75.30 | 1,056,203 | -0.30(-0.40%) |
Feb 15, 2023 | 75.17 | 75.68 | 74.89 | 75.60 | 1,071,236 | +0.21(+0.28%) |
Feb 14, 2023 | 76.14 | 76.40 | 74.99 | 75.39 | 1,232,143 | -0.87(-1.15%) |
Feb 13, 2023 | 74.97 | 76.28 | 74.97 | 76.26 | 1,291,829 | +1.23(+1.64%) |
Feb 10, 2023 | 74.12 | 75.11 | 74.12 | 75.03 | 1,302,769 | +0.86(+1.17%) |
Feb 09, 2023 | 74.62 | 75.18 | 74.14 | 74.16 | 1,393,712 | +0.05(+0.07%) |
Feb 08, 2023 | 73.95 | 74.97 | 73.76 | 74.12 | 1,665,069 | +0.01(+0.01%) |
Feb 07, 2023 | 72.75 | 74.33 | 72.62 | 74.11 | 2,144,259 | +0.99(+1.36%) |
Feb 06, 2023 | 72.66 | 73.14 | 72.21 | 73.11 | 2,146,296 | +0.46(+0.63%) |
Feb 03, 2023 | 70.48 | 73.48 | 70.35 | 72.66 | 3,028,878 | +0.33(+0.46%) |
Feb 02, 2023 | 73.60 | 73.60 | 71.45 | 72.33 | 3,148,983 | -1.55(-2.10%) |
Feb 01, 2023 | 74.66 | 75.22 | 73.26 | 73.88 | 2,601,325 | -1.54(-2.04%) |
Jan 31, 2023 | 74.48 | 75.47 | 73.90 | 75.42 | 1,621,929 | +1.03(+1.38%) |
Jan 30, 2023 | 74.35 | 75.16 | 74.10 | 74.39 | 1,062,456 | -0.08(-0.10%) |
Jan 27, 2023 | 75.39 | 75.42 | 74.10 | 74.47 | 1,306,247 | -1.02(-1.35%) |
Jan 26, 2023 | 75.12 | 75.59 | 75.01 | 75.49 | 964,735 | +0.57(+0.77%) |
Jan 25, 2023 | 73.99 | 75.14 | 73.99 | 74.91 | 1,136,123 | +0.68(+0.92%) |
Jan 24, 2023 | 74.23 | 74.62 | 73.24 | 74.23 | 1,303,076 | +0.26(+0.35%) |
Jan 23, 2023 | 72.90 | 74.37 | 72.76 | 73.97 | 1,666,283 | +1.04(+1.43%) |
Jan 20, 2023 | 72.34 | 72.97 | 71.38 | 72.93 | 1,496,220 | +0.72(+1.00%) |
Jan 19, 2023 | 72.58 | 72.82 | 71.37 | 72.21 | 2,147,456 | -0.78(-1.07%) |
Jan 18, 2023 | 73.51 | 74.29 | 72.84 | 72.99 | 1,526,978 | -0.83(-1.12%) |
Jan 17, 2023 | 74.34 | 74.34 | 72.81 | 73.81 | 2,455,255 | -0.70(-0.94%) |
Jan 13, 2023 | 73.58 | 74.71 | 73.38 | 74.51 | 1,164,790 | +0.42(+0.56%) |
Jan 12, 2023 | 73.99 | 74.58 | 73.59 | 74.10 | 1,514,583 | +0.26(+0.36%) |
Jan 11, 2023 | 73.96 | 74.28 | 73.43 | 73.83 | 1,835,404 | -0.21(-0.29%) |
Jan 10, 2023 | 74.51 | 74.86 | 73.11 | 74.05 | 1,829,853 | -0.63(-0.85%) |
Jan 09, 2023 | 76.13 | 76.35 | 74.53 | 74.68 | 2,181,075 | -1.99(-2.60%) |
Jan 06, 2023 | 75.43 | 77.20 | 75.43 | 76.67 | 1,937,489 | +1.77(+2.36%) |
Jan 05, 2023 | 74.54 | 75.08 | 73.69 | 74.90 | 1,890,890 | +0.25(+0.34%) |
Jan 04, 2023 | 73.70 | 74.84 | 73.58 | 74.65 | 1,640,209 | +1.43(+1.95%) |