Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 66.95 | 67.46 | 66.95 | 67.33 | 1,023,605 | +0.86(+1.30%) |
Mar 30, 2023 | 65.84 | 66.57 | 65.75 | 66.47 | 854,576 | +0.68(+1.03%) |
Mar 29, 2023 | 65.24 | 65.91 | 65.22 | 65.79 | 1,107,790 | +0.74(+1.14%) |
Mar 28, 2023 | 65.52 | 65.82 | 64.75 | 65.05 | 1,114,729 | -0.34(-0.52%) |
Mar 27, 2023 | 65.30 | 66.06 | 65.12 | 65.39 | 1,297,206 | +0.39(+0.60%) |
Mar 24, 2023 | 63.48 | 65.02 | 63.07 | 65.00 | 1,511,391 | +1.22(+1.92%) |
Mar 23, 2023 | 63.71 | 64.69 | 63.49 | 63.77 | 1,210,985 | +0.27(+0.43%) |
Mar 22, 2023 | 64.53 | 64.74 | 63.49 | 63.50 | 993,765 | -1.03(-1.59%) |
Mar 21, 2023 | 64.67 | 65.16 | 64.14 | 64.53 | 824,366 | +0.51(+0.80%) |
Mar 20, 2023 | 64.23 | 64.50 | 63.66 | 64.02 | 784,939 | +0.23(+0.37%) |
Mar 17, 2023 | 63.67 | 64.07 | 63.14 | 63.78 | 1,913,087 | -0.74(-1.15%) |
Mar 16, 2023 | 63.78 | 64.73 | 63.06 | 64.53 | 998,656 | +0.49(+0.76%) |
Mar 15, 2023 | 62.60 | 64.09 | 62.29 | 64.04 | 1,120,196 | +0.35(+0.55%) |
Mar 14, 2023 | 63.21 | 64.01 | 62.87 | 63.69 | 1,108,387 | +1.56(+2.51%) |
Mar 13, 2023 | 62.52 | 63.15 | 62.11 | 62.13 | 964,278 | -0.87(-1.38%) |
Mar 10, 2023 | 63.40 | 64.07 | 62.81 | 63.00 | 1,250,130 | -0.60(-0.95%) |
Mar 09, 2023 | 64.28 | 64.53 | 63.58 | 63.60 | 692,305 | -0.73(-1.14%) |
Mar 08, 2023 | 64.41 | 65.03 | 63.99 | 64.33 | 681,375 | -0.25(-0.39%) |
Mar 07, 2023 | 65.52 | 65.62 | 64.57 | 64.59 | 681,233 | -0.90(-1.37%) |
Mar 06, 2023 | 65.85 | 65.91 | 65.35 | 65.48 | 740,421 | -0.41(-0.62%) |
Mar 03, 2023 | 65.43 | 65.98 | 65.11 | 65.89 | 633,204 | +0.65(+1.00%) |
Mar 02, 2023 | 65.30 | 65.82 | 64.97 | 65.24 | 746,614 | -0.12(-0.18%) |
Mar 01, 2023 | 65.61 | 66.12 | 65.22 | 65.36 | 820,331 | -0.47(-0.71%) |
Feb 28, 2023 | 66.15 | 66.61 | 65.81 | 65.82 | 878,084 | -0.65(-0.98%) |
Feb 27, 2023 | 66.87 | 67.99 | 66.37 | 66.48 | 891,794 | -0.47(-0.70%) |
Feb 24, 2023 | 67.41 | 67.66 | 66.61 | 66.95 | 970,267 | -0.91(-1.34%) |
Feb 23, 2023 | 68.90 | 69.53 | 67.81 | 67.85 | 1,179,099 | -0.83(-1.21%) |
Feb 22, 2023 | 68.84 | 69.47 | 68.51 | 68.68 | 809,253 | -0.21(-0.31%) |
Feb 21, 2023 | 69.03 | 69.81 | 68.76 | 68.89 | 1,500,073 | -0.73(-1.05%) |
Feb 17, 2023 | 70.00 | 70.43 | 69.14 | 69.63 | 1,155,631 | -0.12(-0.17%) |
Feb 16, 2023 | 68.20 | 70.37 | 67.73 | 69.74 | 1,510,192 | +1.50(+2.20%) |
Feb 15, 2023 | 70.55 | 71.47 | 65.65 | 68.24 | 2,246,583 | -2.45(-3.46%) |
Feb 14, 2023 | 70.50 | 71.01 | 70.16 | 70.69 | 1,299,558 | +0.40(+0.57%) |
Feb 13, 2023 | 69.28 | 70.37 | 69.27 | 70.29 | 632,355 | +0.86(+1.24%) |
Feb 10, 2023 | 68.32 | 69.65 | 68.31 | 69.43 | 790,158 | +0.97(+1.42%) |
Feb 09, 2023 | 69.64 | 70.00 | 68.46 | 68.46 | 794,294 | -0.75(-1.08%) |
Feb 08, 2023 | 69.37 | 69.75 | 68.70 | 69.21 | 770,998 | -0.42(-0.60%) |
Feb 07, 2023 | 69.93 | 70.28 | 68.96 | 69.63 | 734,979 | -0.71(-1.01%) |
Feb 06, 2023 | 71.65 | 71.91 | 70.17 | 70.34 | 960,659 | -1.61(-2.24%) |
Feb 03, 2023 | 71.59 | 72.32 | 71.34 | 71.95 | 645,524 | +0.49(+0.68%) |
Feb 02, 2023 | 72.22 | 72.77 | 71.23 | 71.46 | 1,244,611 | -0.92(-1.27%) |
Feb 01, 2023 | 72.09 | 72.67 | 71.47 | 72.37 | 1,155,258 | +0.10(+0.13%) |
Jan 31, 2023 | 70.56 | 72.35 | 70.56 | 72.28 | 1,166,360 | +1.88(+2.67%) |
Jan 30, 2023 | 70.81 | 71.51 | 70.16 | 70.40 | 932,621 | -0.58(-0.82%) |
Jan 27, 2023 | 70.17 | 71.13 | 69.82 | 70.98 | 989,691 | +0.90(+1.28%) |
Jan 26, 2023 | 69.67 | 70.18 | 69.57 | 70.08 | 703,175 | +0.72(+1.04%) |
Jan 25, 2023 | 68.80 | 69.37 | 67.89 | 69.36 | 802,557 | +0.35(+0.51%) |
Jan 24, 2023 | 68.66 | 69.92 | 68.65 | 69.01 | 850,012 | -0.19(-0.28%) |
Jan 23, 2023 | 68.66 | 69.32 | 68.36 | 69.21 | 815,274 | +0.74(+1.08%) |
Jan 20, 2023 | 68.00 | 68.52 | 67.59 | 68.47 | 932,936 | +0.80(+1.18%) |
Jan 19, 2023 | 67.51 | 68.24 | 67.14 | 67.67 | 735,121 | +0.05(+0.07%) |
Jan 18, 2023 | 68.16 | 68.79 | 67.62 | 67.62 | 551,750 | -0.55(-0.80%) |
Jan 17, 2023 | 69.42 | 70.09 | 68.08 | 68.16 | 893,430 | -1.19(-1.71%) |
Jan 13, 2023 | 69.13 | 69.89 | 68.82 | 69.35 | 543,979 | -0.08(-0.11%) |
Jan 12, 2023 | 69.94 | 70.42 | 69.25 | 69.43 | 845,508 | -0.19(-0.28%) |
Jan 11, 2023 | 69.37 | 69.73 | 68.49 | 69.63 | 952,454 | +0.59(+0.86%) |
Jan 10, 2023 | 67.94 | 69.03 | 67.94 | 69.03 | 578,763 | +0.82(+1.20%) |
Jan 09, 2023 | 67.50 | 68.92 | 67.26 | 68.21 | 964,378 | +0.64(+0.95%) |
Jan 06, 2023 | 66.78 | 67.77 | 66.77 | 67.57 | 605,661 | +1.27(+1.91%) |
Jan 05, 2023 | 65.85 | 66.38 | 65.44 | 66.30 | 745,183 | -0.14(-0.21%) |
Jan 04, 2023 | 65.95 | 66.69 | 65.60 | 66.44 | 1,166,498 | +0.43(+0.65%) |