Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 65.92 | 66.50 | 65.26 | 66.44 | 2,730,701 | +1.12(+1.71%) |
Mar 30, 2023 | 64.81 | 65.54 | 64.19 | 65.32 | 3,294,148 | +1.17(+1.82%) |
Mar 29, 2023 | 65.01 | 65.35 | 64.00 | 64.15 | 2,591,698 | -0.40(-0.62%) |
Mar 28, 2023 | 63.76 | 64.98 | 63.76 | 64.55 | 4,147,641 | +0.40(+0.62%) |
Mar 27, 2023 | 62.24 | 64.27 | 61.86 | 64.15 | 8,699,222 | +3.19(+5.23%) |
Mar 24, 2023 | 60.31 | 61.25 | 59.84 | 60.96 | 3,723,013 | -0.03(-0.05%) |
Mar 23, 2023 | 62.51 | 63.02 | 60.90 | 60.99 | 2,634,878 | -0.62(-1.01%) |
Mar 22, 2023 | 61.39 | 62.67 | 60.92 | 61.61 | 3,512,226 | +0.38(+0.62%) |
Mar 21, 2023 | 60.54 | 61.32 | 60.11 | 61.23 | 3,974,286 | +1.44(+2.41%) |
Mar 20, 2023 | 58.73 | 59.87 | 58.05 | 59.79 | 5,383,151 | +1.13(+1.93%) |
Mar 17, 2023 | 59.94 | 60.02 | 57.83 | 58.66 | 9,071,710 | -1.39(-2.31%) |
Mar 16, 2023 | 58.72 | 61.09 | 58.04 | 60.05 | 8,443,380 | +0.03(+0.05%) |
Mar 15, 2023 | 60.26 | 60.97 | 57.94 | 60.02 | 13,744,018 | -2.91(-4.62%) |
Mar 14, 2023 | 64.02 | 65.32 | 62.34 | 62.93 | 6,355,103 | -2.32(-3.56%) |
Mar 13, 2023 | 64.51 | 66.82 | 64.07 | 65.25 | 5,202,287 | -1.89(-2.82%) |
Mar 10, 2023 | 66.37 | 67.56 | 66.20 | 67.14 | 2,989,456 | +0.90(+1.36%) |
Mar 09, 2023 | 67.90 | 68.39 | 66.17 | 66.24 | 2,421,321 | -0.86(-1.28%) |
Mar 08, 2023 | 67.13 | 67.85 | 66.78 | 67.10 | 3,003,620 | -0.75(-1.11%) |
Mar 07, 2023 | 70.14 | 70.22 | 67.56 | 67.85 | 5,066,261 | -2.64(-3.75%) |
Mar 06, 2023 | 69.29 | 70.52 | 69.05 | 70.49 | 4,155,334 | +0.63(+0.90%) |
Mar 03, 2023 | 67.19 | 69.91 | 67.14 | 69.86 | 5,179,285 | +1.56(+2.28%) |
Mar 02, 2023 | 68.44 | 68.76 | 67.89 | 68.30 | 1,623,939 | +0.23(+0.34%) |
Mar 01, 2023 | 67.14 | 68.12 | 66.73 | 68.07 | 2,576,886 | +0.86(+1.28%) |
Feb 28, 2023 | 67.80 | 67.93 | 67.16 | 67.21 | 1,884,140 | +0.96(+1.45%) |
Feb 27, 2023 | 66.63 | 66.76 | 65.73 | 66.25 | 3,022,536 | -0.85(-1.27%) |
Feb 24, 2023 | 65.56 | 67.15 | 65.11 | 67.10 | 2,593,435 | +0.72(+1.08%) |
Feb 23, 2023 | 66.22 | 66.65 | 65.70 | 66.38 | 2,131,659 | +1.46(+2.25%) |
Feb 22, 2023 | 66.40 | 66.67 | 64.89 | 64.92 | 3,471,749 | -1.77(-2.65%) |
Feb 21, 2023 | 67.50 | 67.82 | 66.54 | 66.69 | 2,431,348 | -0.33(-0.49%) |
Feb 17, 2023 | 66.36 | 67.26 | 66.01 | 67.02 | 3,851,723 | -1.43(-2.09%) |
Feb 16, 2023 | 68.82 | 69.39 | 68.42 | 68.45 | 2,362,533 | -0.57(-0.83%) |
Feb 15, 2023 | 68.79 | 69.39 | 67.80 | 69.02 | 1,907,601 | -0.38(-0.55%) |
Feb 14, 2023 | 68.22 | 69.63 | 68.01 | 69.40 | 1,594,714 | -0.10(-0.14%) |
Feb 13, 2023 | 69.38 | 70.43 | 69.07 | 69.50 | 3,454,026 | -0.37(-0.53%) |
Feb 10, 2023 | 69.02 | 69.90 | 68.95 | 69.87 | 2,817,209 | +1.95(+2.87%) |
Feb 09, 2023 | 67.88 | 68.50 | 67.12 | 67.92 | 2,430,232 | -0.76(-1.11%) |
Feb 08, 2023 | 68.40 | 68.79 | 67.61 | 68.68 | 2,051,625 | +0.92(+1.36%) |
Feb 07, 2023 | 65.83 | 67.84 | 65.82 | 67.76 | 3,596,063 | +2.26(+3.45%) |
Feb 06, 2023 | 65.07 | 65.53 | 63.67 | 65.50 | 2,687,964 | +1.10(+1.71%) |
Feb 03, 2023 | 66.73 | 68.39 | 64.35 | 64.40 | 4,876,037 | -2.17(-3.26%) |
Feb 02, 2023 | 66.99 | 67.49 | 65.90 | 66.57 | 2,556,727 | -0.79(-1.17%) |
Feb 01, 2023 | 69.21 | 69.41 | 66.76 | 67.36 | 3,531,611 | -1.96(-2.83%) |
Jan 31, 2023 | 67.86 | 69.37 | 67.67 | 69.32 | 1,379,403 | +1.22(+1.79%) |
Jan 30, 2023 | 68.68 | 69.87 | 68.03 | 68.10 | 2,338,927 | -1.40(-2.01%) |
Jan 27, 2023 | 71.74 | 71.78 | 69.20 | 69.50 | 3,185,149 | -1.43(-2.02%) |
Jan 26, 2023 | 71.65 | 71.76 | 70.27 | 70.93 | 1,476,333 | +0.42(+0.60%) |
Jan 25, 2023 | 70.41 | 71.09 | 69.64 | 70.51 | 1,612,928 | +0.29(+0.41%) |
Jan 24, 2023 | 71.59 | 71.66 | 69.88 | 70.22 | 1,642,924 | -1.28(-1.79%) |
Jan 23, 2023 | 71.82 | 72.25 | 71.29 | 71.50 | 1,665,732 | -0.05(-0.07%) |
Jan 20, 2023 | 70.86 | 71.56 | 69.97 | 71.55 | 2,438,387 | +0.96(+1.36%) |
Jan 19, 2023 | 70.19 | 71.14 | 69.69 | 70.59 | 2,809,613 | +1.08(+1.55%) |
Jan 18, 2023 | 71.59 | 72.03 | 69.35 | 69.51 | 3,166,528 | -1.35(-1.91%) |
Jan 17, 2023 | 70.86 | 71.14 | 69.46 | 70.86 | 3,787,864 | +0.81(+1.16%) |
Jan 13, 2023 | 69.30 | 70.09 | 68.92 | 70.05 | 2,503,342 | +1.44(+2.10%) |
Jan 12, 2023 | 69.12 | 69.32 | 68.42 | 68.61 | 2,610,256 | +0.56(+0.82%) |
Jan 11, 2023 | 67.24 | 68.22 | 66.46 | 68.05 | 3,543,792 | +2.15(+3.26%) |
Jan 10, 2023 | 66.27 | 66.68 | 65.22 | 65.90 | 1,994,834 | +0.02(+0.03%) |
Jan 09, 2023 | 66.49 | 67.33 | 65.45 | 65.88 | 2,932,363 | +1.05(+1.62%) |
Jan 06, 2023 | 65.82 | 66.18 | 64.46 | 64.83 | 2,993,979 | +0.05(+0.08%) |
Jan 05, 2023 | 64.32 | 65.75 | 63.93 | 64.78 | 3,547,944 | +0.48(+0.75%) |
Jan 04, 2023 | 65.58 | 65.58 | 63.98 | 64.30 | 4,209,094 | -3.34(-4.94%) |