Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 69.29 | 70.05 | 68.85 | 70.04 | 1,546,941 | +1.23(+1.78%) |
Mar 30, 2023 | 69.29 | 69.86 | 68.38 | 68.81 | 1,342,023 | +0.09(+0.13%) |
Mar 29, 2023 | 68.15 | 68.76 | 67.71 | 68.72 | 2,218,756 | +1.30(+1.93%) |
Mar 28, 2023 | 66.47 | 67.57 | 66.18 | 67.42 | 1,657,205 | +0.75(+1.13%) |
Mar 27, 2023 | 67.63 | 67.96 | 66.28 | 66.67 | 2,752,050 | +0.37(+0.56%) |
Mar 24, 2023 | 64.55 | 66.37 | 64.53 | 66.29 | 2,107,345 | +0.50(+0.76%) |
Mar 23, 2023 | 65.17 | 66.48 | 65.08 | 65.79 | 2,411,880 | +0.77(+1.19%) |
Mar 22, 2023 | 66.18 | 66.85 | 65.00 | 65.02 | 2,430,728 | -1.50(-2.25%) |
Mar 21, 2023 | 66.14 | 66.84 | 65.49 | 66.52 | 2,697,340 | +2.44(+3.81%) |
Mar 20, 2023 | 62.45 | 64.39 | 62.20 | 64.08 | 2,238,523 | +2.23(+3.61%) |
Mar 17, 2023 | 64.20 | 64.48 | 61.54 | 61.84 | 7,969,513 | -2.99(-4.61%) |
Mar 16, 2023 | 62.97 | 64.95 | 62.25 | 64.83 | 2,732,437 | +1.15(+1.80%) |
Mar 15, 2023 | 64.41 | 65.13 | 62.53 | 63.69 | 4,362,850 | -2.92(-4.38%) |
Mar 14, 2023 | 66.57 | 67.13 | 65.22 | 66.61 | 3,724,814 | +2.09(+3.24%) |
Mar 13, 2023 | 65.21 | 65.60 | 63.36 | 64.52 | 4,323,483 | -3.03(-4.48%) |
Mar 10, 2023 | 70.15 | 70.18 | 67.38 | 67.55 | 3,656,718 | -3.36(-4.74%) |
Mar 09, 2023 | 72.50 | 73.11 | 70.54 | 70.91 | 2,547,824 | -1.74(-2.40%) |
Mar 08, 2023 | 72.49 | 73.30 | 72.06 | 72.65 | 1,551,888 | +0.22(+0.30%) |
Mar 07, 2023 | 73.94 | 74.18 | 72.23 | 72.44 | 1,023,477 | -1.03(-1.40%) |
Mar 06, 2023 | 74.32 | 74.44 | 72.67 | 73.47 | 2,126,683 | -0.98(-1.32%) |
Mar 03, 2023 | 73.72 | 74.48 | 73.16 | 74.45 | 1,352,492 | +0.88(+1.20%) |
Mar 02, 2023 | 74.06 | 74.17 | 72.91 | 73.56 | 2,299,476 | -1.18(-1.57%) |
Mar 01, 2023 | 72.72 | 74.86 | 72.71 | 74.74 | 2,522,642 | +1.73(+2.38%) |
Feb 28, 2023 | 72.61 | 73.57 | 72.30 | 73.01 | 1,237,006 | +0.45(+0.62%) |
Feb 27, 2023 | 72.85 | 73.02 | 72.33 | 72.56 | 1,313,068 | +0.43(+0.60%) |
Feb 24, 2023 | 71.92 | 72.49 | 71.29 | 72.12 | 1,329,021 | -0.22(-0.30%) |
Feb 23, 2023 | 72.01 | 73.11 | 71.73 | 72.34 | 1,147,428 | +0.66(+0.92%) |
Feb 22, 2023 | 72.43 | 72.78 | 71.29 | 71.68 | 1,316,566 | -1.08(-1.48%) |
Feb 21, 2023 | 74.26 | 74.76 | 72.50 | 72.76 | 1,052,953 | -2.49(-3.31%) |
Feb 17, 2023 | 75.14 | 75.65 | 74.86 | 75.25 | 818,269 | -0.06(-0.08%) |
Feb 16, 2023 | 74.77 | 76.35 | 74.53 | 75.31 | 1,851,490 | +0.30(+0.40%) |
Feb 15, 2023 | 74.80 | 75.36 | 74.55 | 75.01 | 1,806,794 | -0.05(-0.07%) |
Feb 14, 2023 | 74.28 | 75.33 | 74.20 | 75.06 | 1,640,165 | +0.50(+0.67%) |
Feb 13, 2023 | 72.87 | 74.86 | 72.87 | 74.56 | 2,276,039 | +2.15(+2.97%) |
Feb 10, 2023 | 71.61 | 72.80 | 71.61 | 72.41 | 1,619,801 | +0.60(+0.83%) |
Feb 09, 2023 | 73.31 | 73.48 | 71.50 | 71.81 | 2,387,229 | -1.30(-1.78%) |
Feb 08, 2023 | 70.86 | 74.39 | 70.28 | 73.11 | 5,685,994 | +5.94(+8.85%) |
Feb 07, 2023 | 65.98 | 67.38 | 65.75 | 67.17 | 1,461,326 | +0.70(+1.06%) |
Feb 06, 2023 | 67.35 | 67.71 | 66.41 | 66.46 | 1,637,655 | -1.36(-2.00%) |
Feb 03, 2023 | 67.10 | 68.58 | 67.10 | 67.82 | 2,052,799 | +0.01(+0.01%) |
Feb 02, 2023 | 68.90 | 69.12 | 67.48 | 67.81 | 1,522,459 | -0.76(-1.11%) |
Feb 01, 2023 | 67.58 | 68.92 | 67.39 | 68.58 | 1,397,464 | +0.42(+0.62%) |
Jan 31, 2023 | 67.20 | 68.16 | 66.39 | 68.15 | 1,578,081 | +0.96(+1.42%) |
Jan 30, 2023 | 67.66 | 67.93 | 67.16 | 67.20 | 1,316,119 | -0.93(-1.36%) |
Jan 27, 2023 | 68.56 | 68.84 | 67.82 | 68.13 | 1,310,711 | -0.69(-1.01%) |
Jan 26, 2023 | 67.32 | 68.91 | 67.24 | 68.82 | 1,975,903 | +1.69(+2.52%) |
Jan 25, 2023 | 66.16 | 67.13 | 65.95 | 67.13 | 808,158 | +0.38(+0.57%) |
Jan 24, 2023 | 66.32 | 67.37 | 65.45 | 66.75 | 772,007 | -0.20(-0.29%) |
Jan 23, 2023 | 66.21 | 66.97 | 65.82 | 66.94 | 1,205,791 | +0.56(+0.84%) |
Jan 20, 2023 | 64.64 | 66.41 | 64.28 | 66.39 | 1,363,779 | +1.93(+3.00%) |
Jan 19, 2023 | 64.38 | 65.18 | 64.14 | 64.45 | 1,533,681 | -0.78(-1.20%) |
Jan 18, 2023 | 67.42 | 67.86 | 65.18 | 65.23 | 2,122,887 | -2.00(-2.98%) |
Jan 17, 2023 | 66.99 | 67.44 | 66.11 | 67.24 | 1,389,674 | +0.26(+0.39%) |
Jan 13, 2023 | 65.99 | 66.99 | 65.50 | 66.97 | 1,208,529 | +0.60(+0.90%) |
Jan 12, 2023 | 66.14 | 66.98 | 65.89 | 66.38 | 1,710,319 | +0.65(+1.00%) |
Jan 11, 2023 | 64.27 | 65.77 | 64.12 | 65.72 | 1,967,606 | +1.63(+2.55%) |
Jan 10, 2023 | 64.05 | 64.28 | 63.53 | 64.09 | 1,135,091 | +0.02(+0.03%) |
Jan 09, 2023 | 64.47 | 64.96 | 63.88 | 64.07 | 2,572,110 | -0.36(-0.56%) |
Jan 06, 2023 | 62.93 | 64.77 | 62.58 | 64.43 | 2,957,732 | +2.90(+4.71%) |
Jan 05, 2023 | 61.80 | 61.83 | 60.97 | 61.53 | 1,871,713 | -0.39(-0.63%) |
Jan 04, 2023 | 60.58 | 61.94 | 60.22 | 61.92 | 1,343,651 | +1.73(+2.87%) |