Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 65.88 | 66.91 | 65.86 | 66.59 | 1,346,709 | +1.23(+1.88%) |
Mar 30, 2023 | 65.46 | 66.05 | 65.04 | 65.36 | 732,413 | +0.59(+0.91%) |
Mar 29, 2023 | 64.28 | 64.79 | 64.07 | 64.77 | 852,401 | +1.10(+1.73%) |
Mar 28, 2023 | 63.02 | 63.87 | 63.02 | 63.67 | 909,483 | +0.23(+0.36%) |
Mar 27, 2023 | 64.75 | 64.75 | 63.37 | 63.45 | 1,847,940 | -0.28(-0.45%) |
Mar 24, 2023 | 63.85 | 64.08 | 62.83 | 63.73 | 2,013,065 | -0.92(-1.43%) |
Mar 23, 2023 | 66.65 | 66.95 | 64.15 | 64.65 | 1,403,550 | -1.75(-2.63%) |
Mar 22, 2023 | 68.26 | 68.26 | 66.35 | 66.40 | 844,660 | -2.24(-3.26%) |
Mar 21, 2023 | 68.46 | 69.19 | 68.00 | 68.64 | 893,672 | +1.22(+1.80%) |
Mar 20, 2023 | 65.75 | 67.47 | 65.56 | 67.42 | 2,169,653 | +2.19(+3.35%) |
Mar 17, 2023 | 66.23 | 66.51 | 64.68 | 65.23 | 1,373,506 | -1.52(-2.28%) |
Mar 16, 2023 | 65.74 | 66.86 | 65.49 | 66.75 | 861,914 | +0.55(+0.83%) |
Mar 15, 2023 | 66.24 | 66.44 | 65.17 | 66.20 | 1,085,912 | -1.32(-1.95%) |
Mar 14, 2023 | 68.14 | 68.64 | 66.85 | 67.52 | 994,507 | +0.93(+1.40%) |
Mar 13, 2023 | 67.82 | 68.23 | 65.64 | 66.59 | 1,090,295 | -2.76(-3.98%) |
Mar 10, 2023 | 70.30 | 71.30 | 69.04 | 69.35 | 838,718 | -1.24(-1.76%) |
Mar 09, 2023 | 74.20 | 74.54 | 70.46 | 70.59 | 846,103 | -3.77(-5.07%) |
Mar 08, 2023 | 74.99 | 75.30 | 73.79 | 74.36 | 876,781 | -0.67(-0.90%) |
Mar 07, 2023 | 76.63 | 77.10 | 74.97 | 75.03 | 596,425 | -1.52(-1.99%) |
Mar 06, 2023 | 76.55 | 77.10 | 76.25 | 76.56 | 539,817 | +0.16(+0.20%) |
Mar 03, 2023 | 77.38 | 77.48 | 75.89 | 76.40 | 747,064 | -0.03(-0.04%) |
Mar 02, 2023 | 75.51 | 76.71 | 75.46 | 76.43 | 372,094 | +0.96(+1.27%) |
Mar 01, 2023 | 75.43 | 75.81 | 75.23 | 75.47 | 578,031 | +0.27(+0.36%) |
Feb 28, 2023 | 75.33 | 75.91 | 75.16 | 75.20 | 521,375 | -0.22(-0.30%) |
Feb 27, 2023 | 76.15 | 76.36 | 75.37 | 75.42 | 552,556 | +0.14(+0.18%) |
Feb 24, 2023 | 75.14 | 75.69 | 74.69 | 75.29 | 681,619 | -0.61(-0.81%) |
Feb 23, 2023 | 74.79 | 76.31 | 74.64 | 75.90 | 548,552 | +1.15(+1.54%) |
Feb 22, 2023 | 74.91 | 75.67 | 74.66 | 74.75 | 584,442 | +0.24(+0.33%) |
Feb 21, 2023 | 75.20 | 75.56 | 74.11 | 74.50 | 716,106 | -1.01(-1.33%) |
Feb 17, 2023 | 75.35 | 75.83 | 74.60 | 75.51 | 1,009,286 | -0.19(-0.25%) |
Feb 16, 2023 | 77.03 | 77.90 | 74.20 | 75.70 | 1,929,623 | -3.26(-4.13%) |
Feb 15, 2023 | 77.21 | 79.08 | 77.06 | 78.96 | 1,299,071 | +1.75(+2.26%) |
Feb 14, 2023 | 75.58 | 77.60 | 75.34 | 77.21 | 786,648 | +1.55(+2.05%) |
Feb 13, 2023 | 74.81 | 76.22 | 74.72 | 75.66 | 590,701 | +0.85(+1.14%) |
Feb 10, 2023 | 75.74 | 76.23 | 74.53 | 74.81 | 657,556 | -1.45(-1.91%) |
Feb 09, 2023 | 77.76 | 78.02 | 76.25 | 76.26 | 596,201 | -0.71(-0.93%) |
Feb 08, 2023 | 77.03 | 77.29 | 76.53 | 76.97 | 488,995 | -0.43(-0.56%) |
Feb 07, 2023 | 75.95 | 77.54 | 75.34 | 77.40 | 501,317 | +1.16(+1.52%) |
Feb 06, 2023 | 76.03 | 76.70 | 75.73 | 76.24 | 621,791 | -0.25(-0.33%) |
Feb 03, 2023 | 75.68 | 76.88 | 75.44 | 76.50 | 613,816 | +0.06(+0.08%) |
Feb 02, 2023 | 76.57 | 77.40 | 75.93 | 76.44 | 625,847 | +0.26(+0.35%) |
Feb 01, 2023 | 75.29 | 76.56 | 74.59 | 76.17 | 621,754 | +0.50(+0.66%) |
Jan 31, 2023 | 74.16 | 75.74 | 74.10 | 75.68 | 636,768 | +1.51(+2.04%) |
Jan 30, 2023 | 74.56 | 75.44 | 74.02 | 74.16 | 665,687 | -0.83(-1.11%) |
Jan 27, 2023 | 75.67 | 76.22 | 74.84 | 74.99 | 649,480 | -0.83(-1.09%) |
Jan 26, 2023 | 75.72 | 76.18 | 75.37 | 75.82 | 480,900 | +0.38(+0.50%) |
Jan 25, 2023 | 73.81 | 75.60 | 73.74 | 75.44 | 764,691 | +0.97(+1.30%) |
Jan 24, 2023 | 74.29 | 74.59 | 73.56 | 74.48 | 579,566 | -0.06(-0.08%) |
Jan 23, 2023 | 73.60 | 74.56 | 72.99 | 74.53 | 568,054 | +0.99(+1.34%) |
Jan 20, 2023 | 71.99 | 73.84 | 71.75 | 73.55 | 681,696 | +1.52(+2.11%) |
Jan 19, 2023 | 70.51 | 72.18 | 70.48 | 72.03 | 654,689 | +1.10(+1.56%) |
Jan 18, 2023 | 71.88 | 72.70 | 70.89 | 70.92 | 436,426 | -0.54(-0.75%) |
Jan 17, 2023 | 71.61 | 72.54 | 71.43 | 71.46 | 907,886 | -0.43(-0.60%) |
Jan 13, 2023 | 70.47 | 72.08 | 70.42 | 71.89 | 554,425 | +1.06(+1.50%) |
Jan 12, 2023 | 70.45 | 71.00 | 69.90 | 70.82 | 587,068 | +0.68(+0.97%) |
Jan 11, 2023 | 68.80 | 70.26 | 68.80 | 70.14 | 618,387 | +1.42(+2.06%) |
Jan 10, 2023 | 68.19 | 68.84 | 67.81 | 68.72 | 732,026 | +0.22(+0.33%) |
Jan 09, 2023 | 69.95 | 70.19 | 68.50 | 68.50 | 1,044,278 | -1.63(-2.32%) |
Jan 06, 2023 | 69.01 | 70.42 | 69.01 | 70.13 | 806,791 | +1.59(+2.32%) |
Jan 05, 2023 | 68.88 | 69.24 | 68.33 | 68.54 | 661,184 | -0.82(-1.18%) |
Jan 04, 2023 | 68.92 | 70.34 | 68.92 | 69.36 | 1,289,441 | +1.09(+1.60%) |