Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 66.42 | 67.64 | 66.42 | 67.47 | 496,232 | +1.38(+2.09%) |
Mar 30, 2023 | 66.61 | 67.32 | 64.96 | 66.09 | 835,428 | -1.32(-1.96%) |
Mar 29, 2023 | 67.70 | 67.93 | 67.24 | 67.41 | 412,194 | +0.57(+0.86%) |
Mar 28, 2023 | 66.35 | 67.17 | 66.15 | 66.84 | 401,490 | +0.50(+0.76%) |
Mar 27, 2023 | 66.69 | 67.06 | 66.13 | 66.34 | 265,316 | +0.41(+0.63%) |
Mar 24, 2023 | 64.25 | 66.00 | 63.72 | 65.92 | 343,025 | +1.30(+2.01%) |
Mar 23, 2023 | 65.14 | 65.97 | 63.91 | 64.62 | 239,711 | -0.33(-0.50%) |
Mar 22, 2023 | 66.54 | 67.02 | 64.78 | 64.95 | 353,255 | -1.75(-2.63%) |
Mar 21, 2023 | 66.59 | 67.01 | 66.35 | 66.70 | 312,122 | +1.28(+1.96%) |
Mar 20, 2023 | 64.45 | 65.66 | 64.45 | 65.42 | 468,085 | +1.70(+2.66%) |
Mar 17, 2023 | 64.24 | 64.24 | 63.31 | 63.72 | 760,219 | -0.85(-1.31%) |
Mar 16, 2023 | 63.51 | 65.00 | 62.95 | 64.57 | 415,371 | +0.42(+0.66%) |
Mar 15, 2023 | 63.52 | 64.34 | 62.81 | 64.15 | 481,531 | -1.26(-1.93%) |
Mar 14, 2023 | 66.57 | 67.13 | 64.75 | 65.41 | 519,959 | +0.70(+1.08%) |
Mar 13, 2023 | 64.80 | 65.91 | 64.22 | 64.71 | 343,573 | -1.13(-1.72%) |
Mar 10, 2023 | 67.42 | 67.42 | 65.09 | 65.84 | 349,134 | -1.55(-2.30%) |
Mar 09, 2023 | 69.20 | 69.57 | 67.22 | 67.39 | 280,790 | -1.50(-2.17%) |
Mar 08, 2023 | 68.42 | 69.32 | 68.19 | 68.89 | 173,468 | +0.57(+0.84%) |
Mar 07, 2023 | 69.29 | 69.38 | 67.89 | 68.32 | 194,512 | -1.07(-1.55%) |
Mar 06, 2023 | 70.92 | 71.22 | 69.35 | 69.39 | 357,035 | -1.78(-2.51%) |
Mar 03, 2023 | 70.79 | 71.27 | 69.96 | 71.18 | 244,321 | +1.00(+1.42%) |
Mar 02, 2023 | 68.89 | 70.43 | 68.49 | 70.18 | 254,389 | +0.78(+1.12%) |
Mar 01, 2023 | 68.67 | 69.70 | 68.04 | 69.40 | 275,239 | +0.64(+0.93%) |
Feb 28, 2023 | 69.15 | 69.94 | 68.73 | 68.76 | 468,405 | -0.42(-0.61%) |
Feb 27, 2023 | 69.67 | 69.77 | 69.05 | 69.18 | 295,281 | +0.43(+0.63%) |
Feb 24, 2023 | 67.38 | 69.01 | 67.01 | 68.75 | 441,960 | +0.26(+0.37%) |
Feb 23, 2023 | 68.76 | 69.24 | 67.71 | 68.49 | 324,702 | -0.09(-0.13%) |
Feb 22, 2023 | 67.82 | 68.89 | 67.82 | 68.58 | 368,273 | +0.78(+1.15%) |
Feb 21, 2023 | 70.50 | 70.50 | 67.70 | 67.80 | 274,595 | -3.01(-4.25%) |
Feb 17, 2023 | 70.81 | 71.10 | 70.39 | 70.81 | 274,172 | +0.19(+0.27%) |
Feb 16, 2023 | 69.64 | 71.25 | 69.43 | 70.62 | 318,637 | -0.42(-0.60%) |
Feb 15, 2023 | 69.69 | 71.21 | 69.42 | 71.05 | 311,785 | +0.82(+1.16%) |
Feb 14, 2023 | 70.53 | 71.47 | 69.97 | 70.23 | 317,522 | -0.55(-0.78%) |
Feb 13, 2023 | 69.58 | 70.86 | 69.25 | 70.78 | 349,416 | +1.20(+1.73%) |
Feb 10, 2023 | 69.20 | 69.67 | 68.62 | 69.58 | 351,854 | +0.00(+0.00%) |
Feb 09, 2023 | 71.50 | 71.93 | 69.33 | 69.58 | 355,599 | -1.53(-2.15%) |
Feb 08, 2023 | 71.24 | 72.00 | 71.04 | 71.11 | 285,792 | -1.08(-1.50%) |
Feb 07, 2023 | 71.43 | 72.39 | 70.91 | 72.19 | 296,539 | +0.24(+0.33%) |
Feb 06, 2023 | 72.69 | 72.80 | 71.48 | 71.95 | 368,191 | -0.73(-1.00%) |
Feb 03, 2023 | 72.26 | 73.69 | 72.00 | 72.68 | 691,574 | +0.57(+0.79%) |
Feb 02, 2023 | 69.13 | 72.17 | 69.13 | 72.11 | 614,521 | +3.04(+4.40%) |
Feb 01, 2023 | 67.63 | 70.06 | 67.63 | 69.08 | 391,929 | +1.14(+1.68%) |
Jan 31, 2023 | 67.13 | 68.33 | 66.92 | 67.93 | 661,287 | +1.24(+1.86%) |
Jan 30, 2023 | 66.98 | 68.05 | 66.69 | 66.70 | 341,652 | -0.49(-0.73%) |
Jan 27, 2023 | 66.96 | 67.65 | 66.90 | 67.19 | 362,550 | +0.02(+0.03%) |
Jan 26, 2023 | 65.50 | 67.20 | 65.50 | 67.17 | 437,427 | +1.06(+1.61%) |
Jan 25, 2023 | 66.16 | 66.77 | 65.38 | 66.11 | 435,007 | -0.91(-1.36%) |
Jan 24, 2023 | 66.82 | 67.93 | 65.75 | 67.02 | 487,240 | -0.36(-0.54%) |
Jan 23, 2023 | 67.51 | 68.68 | 67.09 | 67.38 | 682,684 | -0.30(-0.45%) |
Jan 20, 2023 | 68.44 | 69.21 | 66.88 | 67.69 | 760,677 | -0.23(-0.33%) |
Jan 19, 2023 | 70.32 | 71.76 | 67.31 | 67.92 | 1,069,637 | -2.70(-3.83%) |
Jan 18, 2023 | 71.75 | 72.29 | 70.29 | 70.62 | 561,374 | -1.10(-1.54%) |
Jan 17, 2023 | 73.00 | 73.10 | 71.42 | 71.72 | 420,432 | -1.22(-1.67%) |
Jan 13, 2023 | 72.92 | 73.28 | 72.58 | 72.94 | 315,893 | -0.54(-0.74%) |
Jan 12, 2023 | 73.33 | 73.70 | 72.83 | 73.48 | 319,119 | +0.35(+0.48%) |
Jan 11, 2023 | 72.20 | 73.13 | 71.46 | 73.13 | 246,444 | +1.43(+1.99%) |
Jan 10, 2023 | 71.16 | 72.09 | 70.80 | 71.70 | 315,049 | +0.10(+0.14%) |
Jan 09, 2023 | 70.92 | 72.59 | 70.56 | 71.60 | 386,490 | +1.07(+1.52%) |
Jan 06, 2023 | 70.07 | 71.60 | 69.29 | 70.53 | 554,887 | +1.45(+2.11%) |
Jan 05, 2023 | 71.64 | 71.64 | 68.74 | 69.08 | 398,932 | -3.41(-4.71%) |
Jan 04, 2023 | 72.18 | 73.04 | 71.78 | 72.49 | 361,139 | +1.06(+1.49%) |