Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 69.61 | 70.24 | 69.59 | 70.15 | 58,460,312 | +0.75(+1.08%) |
Mar 30, 2023 | 69.15 | 69.41 | 68.96 | 69.40 | 39,988,392 | +0.41(+0.59%) |
Mar 29, 2023 | 68.39 | 69.00 | 68.39 | 68.99 | 47,879,512 | +0.85(+1.25%) |
Mar 28, 2023 | 68.04 | 68.22 | 67.91 | 68.14 | 41,223,648 | -0.04(-0.05%) |
Mar 27, 2023 | 68.48 | 68.58 | 68.17 | 68.17 | 33,284,098 | -0.17(-0.24%) |
Mar 24, 2023 | 68.20 | 68.42 | 68.14 | 68.34 | 47,629,932 | -0.14(-0.20%) |
Mar 23, 2023 | 68.74 | 69.05 | 68.27 | 68.48 | 58,868,564 | -0.27(-0.39%) |
Mar 22, 2023 | 68.69 | 69.44 | 68.44 | 68.75 | 59,829,812 | +0.06(+0.09%) |
Mar 21, 2023 | 68.39 | 68.78 | 68.24 | 68.68 | 41,144,312 | +0.74(+1.09%) |
Mar 20, 2023 | 68.00 | 68.30 | 67.85 | 67.94 | 41,507,192 | -0.19(-0.27%) |
Mar 17, 2023 | 68.19 | 68.50 | 68.00 | 68.13 | 59,376,092 | -0.41(-0.60%) |
Mar 16, 2023 | 67.90 | 68.66 | 67.80 | 68.53 | 69,822,680 | +0.45(+0.65%) |
Mar 15, 2023 | 67.61 | 68.15 | 67.42 | 68.09 | 87,724,832 | -0.22(-0.33%) |
Mar 14, 2023 | 68.42 | 68.63 | 68.03 | 68.31 | 71,506,616 | +0.49(+0.73%) |
Mar 13, 2023 | 67.96 | 68.69 | 67.62 | 67.82 | 85,443,096 | -0.37(-0.54%) |
Mar 10, 2023 | 68.23 | 68.66 | 67.94 | 68.19 | 88,894,712 | +0.01(+0.01%) |
Mar 09, 2023 | 68.63 | 68.92 | 68.11 | 68.18 | 56,723,668 | -0.38(-0.56%) |
Mar 08, 2023 | 68.93 | 69.05 | 68.42 | 68.56 | 58,484,012 | -0.33(-0.47%) |
Mar 07, 2023 | 69.39 | 69.43 | 68.88 | 68.89 | 43,317,912 | -0.49(-0.71%) |
Mar 06, 2023 | 69.54 | 69.63 | 69.32 | 69.38 | 36,327,088 | +0.00(+0.00%) |
Mar 03, 2023 | 68.98 | 69.46 | 68.87 | 69.38 | 54,035,516 | +0.71(+1.03%) |
Mar 02, 2023 | 68.23 | 68.76 | 68.23 | 68.67 | 40,835,408 | +0.08(+0.12%) |
Mar 01, 2023 | 68.79 | 68.80 | 68.42 | 68.59 | 49,027,160 | -0.20(-0.28%) |
Feb 28, 2023 | 68.89 | 68.89 | 68.68 | 68.79 | 36,348,856 | -0.13(-0.19%) |
Feb 27, 2023 | 68.78 | 69.01 | 68.65 | 68.91 | 43,656,660 | +0.46(+0.67%) |
Feb 24, 2023 | 68.30 | 68.59 | 68.22 | 68.45 | 51,549,868 | -0.42(-0.60%) |
Feb 23, 2023 | 68.51 | 68.97 | 68.42 | 68.87 | 52,981,796 | +0.67(+0.99%) |
Feb 22, 2023 | 67.93 | 68.47 | 67.93 | 68.19 | 76,463,672 | +0.44(+0.65%) |
Feb 21, 2023 | 68.16 | 68.32 | 67.47 | 67.75 | 107,573,136 | -1.06(-1.54%) |
Feb 17, 2023 | 68.43 | 68.92 | 68.18 | 68.81 | 82,848,712 | +0.27(+0.39%) |
Feb 16, 2023 | 68.79 | 68.84 | 68.51 | 68.55 | 97,871,640 | -0.55(-0.80%) |
Feb 15, 2023 | 68.96 | 69.11 | 68.83 | 69.10 | 48,971,036 | -0.11(-0.16%) |
Feb 14, 2023 | 69.06 | 69.39 | 68.77 | 69.21 | 58,850,148 | +0.02(+0.03%) |
Feb 13, 2023 | 69.06 | 69.42 | 68.99 | 69.19 | 42,029,740 | +0.18(+0.25%) |
Feb 10, 2023 | 69.25 | 69.45 | 68.93 | 69.02 | 72,905,528 | -0.54(-0.77%) |
Feb 09, 2023 | 70.24 | 70.24 | 69.49 | 69.55 | 46,175,996 | -0.45(-0.65%) |
Feb 08, 2023 | 70.20 | 70.29 | 69.86 | 70.00 | 37,034,808 | -0.30(-0.42%) |
Feb 07, 2023 | 69.99 | 70.47 | 69.94 | 70.30 | 41,161,756 | +0.25(+0.36%) |
Feb 06, 2023 | 70.20 | 70.23 | 69.95 | 70.05 | 45,174,344 | -0.45(-0.64%) |
Feb 03, 2023 | 70.70 | 70.94 | 70.45 | 70.50 | 43,151,396 | -0.75(-1.05%) |
Feb 02, 2023 | 71.36 | 71.38 | 71.13 | 71.25 | 61,190,488 | +0.41(+0.57%) |
Feb 01, 2023 | 70.12 | 71.05 | 69.93 | 70.84 | 50,816,592 | +0.74(+1.05%) |
Jan 31, 2023 | 69.75 | 70.13 | 69.73 | 70.11 | 45,769,148 | +0.54(+0.78%) |
Jan 30, 2023 | 69.69 | 69.83 | 69.55 | 69.56 | 34,842,712 | -0.39(-0.55%) |
Jan 27, 2023 | 70.05 | 70.14 | 69.84 | 69.95 | 38,992,600 | -0.21(-0.30%) |
Jan 26, 2023 | 70.13 | 70.24 | 69.89 | 70.16 | 27,777,018 | +0.17(+0.25%) |
Jan 25, 2023 | 69.77 | 70.06 | 69.69 | 69.99 | 28,153,128 | -0.01(-0.01%) |
Jan 24, 2023 | 69.81 | 70.03 | 69.69 | 70.00 | 30,409,858 | +0.05(+0.07%) |
Jan 23, 2023 | 69.90 | 70.14 | 69.78 | 69.95 | 28,851,022 | -0.01(-0.01%) |
Jan 20, 2023 | 69.80 | 69.96 | 69.56 | 69.96 | 39,876,716 | +0.14(+0.20%) |
Jan 19, 2023 | 70.00 | 70.11 | 69.76 | 69.82 | 55,021,940 | -0.41(-0.59%) |
Jan 18, 2023 | 70.58 | 70.79 | 70.22 | 70.24 | 57,693,448 | +0.08(+0.12%) |
Jan 17, 2023 | 70.28 | 70.31 | 70.07 | 70.15 | 33,657,996 | -0.24(-0.34%) |
Jan 13, 2023 | 70.04 | 70.51 | 70.00 | 70.39 | 28,636,222 | +0.00(+0.00%) |
Jan 12, 2023 | 70.17 | 70.45 | 69.85 | 70.39 | 32,013,144 | +0.39(+0.56%) |
Jan 11, 2023 | 69.80 | 70.03 | 69.67 | 70.00 | 34,002,868 | +0.46(+0.66%) |
Jan 10, 2023 | 69.58 | 69.68 | 69.37 | 69.54 | 39,013,248 | -0.08(-0.12%) |
Jan 09, 2023 | 69.57 | 69.76 | 69.47 | 69.62 | 39,441,348 | +0.25(+0.36%) |
Jan 06, 2023 | 68.77 | 69.60 | 68.61 | 69.37 | 65,489,288 | +0.97(+1.42%) |
Jan 05, 2023 | 68.30 | 68.46 | 68.13 | 68.40 | 38,404,768 | -0.14(-0.20%) |
Jan 04, 2023 | 68.21 | 68.57 | 67.96 | 68.54 | 40,414,384 | +0.78(+1.15%) |