Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 69.91 | 72.49 | 69.85 | 72.36 | 10,833,844 | +2.92(+4.20%) |
Mar 30, 2023 | 69.68 | 69.80 | 68.47 | 69.44 | 13,203,140 | +1.11(+1.62%) |
Mar 29, 2023 | 67.61 | 68.45 | 67.00 | 68.33 | 11,524,776 | +2.86(+4.36%) |
Mar 28, 2023 | 65.56 | 65.91 | 64.51 | 65.47 | 10,907,763 | -0.43(-0.65%) |
Mar 27, 2023 | 66.75 | 67.14 | 65.46 | 65.90 | 11,942,904 | +0.34(+0.51%) |
Mar 24, 2023 | 63.69 | 65.63 | 62.46 | 65.56 | 14,255,889 | +1.27(+1.97%) |
Mar 23, 2023 | 65.29 | 67.34 | 63.00 | 64.30 | 18,608,170 | +0.35(+0.54%) |
Mar 22, 2023 | 67.23 | 69.13 | 63.86 | 63.95 | 16,769,679 | -3.37(-5.01%) |
Mar 21, 2023 | 66.53 | 67.59 | 65.68 | 67.32 | 11,043,593 | +2.55(+3.94%) |
Mar 20, 2023 | 63.35 | 65.00 | 63.02 | 64.77 | 14,421,982 | +1.73(+2.75%) |
Mar 17, 2023 | 64.65 | 65.17 | 62.28 | 63.04 | 19,917,940 | -2.26(-3.45%) |
Mar 16, 2023 | 60.91 | 65.46 | 60.63 | 65.29 | 24,232,688 | +3.11(+5.00%) |
Mar 15, 2023 | 60.41 | 62.21 | 59.39 | 62.18 | 31,719,978 | -1.07(-1.70%) |
Mar 14, 2023 | 62.76 | 64.13 | 61.11 | 63.25 | 19,053,386 | +2.90(+4.80%) |
Mar 13, 2023 | 58.70 | 62.73 | 58.16 | 60.36 | 23,120,746 | -0.30(-0.49%) |
Mar 10, 2023 | 63.11 | 64.15 | 59.86 | 60.65 | 29,066,492 | -2.80(-4.41%) |
Mar 09, 2023 | 67.55 | 68.44 | 62.88 | 63.45 | 19,733,584 | -3.72(-5.54%) |
Mar 08, 2023 | 66.93 | 67.59 | 66.01 | 67.17 | 17,504,764 | +0.29(+0.43%) |
Mar 07, 2023 | 70.04 | 70.22 | 66.54 | 66.89 | 18,260,200 | -3.25(-4.63%) |
Mar 06, 2023 | 70.43 | 71.67 | 69.91 | 70.14 | 12,227,022 | +0.21(+0.30%) |
Mar 03, 2023 | 67.75 | 70.13 | 67.37 | 69.93 | 16,763,824 | +3.14(+4.70%) |
Mar 02, 2023 | 64.28 | 67.25 | 64.11 | 66.79 | 16,497,692 | +1.38(+2.11%) |
Mar 01, 2023 | 65.67 | 66.32 | 64.65 | 65.41 | 20,140,728 | -0.70(-1.06%) |
Feb 28, 2023 | 66.62 | 67.63 | 66.06 | 66.11 | 13,632,545 | -0.73(-1.09%) |
Feb 27, 2023 | 67.97 | 68.66 | 66.40 | 66.84 | 12,803,972 | +0.63(+0.95%) |
Feb 24, 2023 | 65.72 | 66.68 | 64.82 | 66.21 | 19,384,302 | -2.23(-3.25%) |
Feb 23, 2023 | 68.93 | 69.25 | 66.23 | 68.43 | 15,998,376 | +0.97(+1.45%) |
Feb 22, 2023 | 67.93 | 68.76 | 66.69 | 67.46 | 23,018,268 | -0.28(-0.41%) |
Feb 21, 2023 | 69.84 | 70.41 | 67.59 | 67.73 | 15,500,164 | -4.35(-6.04%) |
Feb 17, 2023 | 71.52 | 72.23 | 70.37 | 72.09 | 12,103,318 | -0.64(-0.88%) |
Feb 16, 2023 | 73.00 | 75.26 | 72.63 | 72.73 | 16,208,716 | -3.16(-4.17%) |
Feb 15, 2023 | 73.93 | 75.96 | 73.45 | 75.89 | 14,664,642 | +0.71(+0.94%) |
Feb 14, 2023 | 74.41 | 76.50 | 72.91 | 75.18 | 18,971,742 | -0.11(-0.14%) |
Feb 13, 2023 | 73.13 | 75.38 | 72.85 | 75.29 | 10,973,125 | +2.55(+3.51%) |
Feb 10, 2023 | 71.61 | 72.99 | 71.16 | 72.74 | 10,705,075 | +0.39(+0.54%) |
Feb 09, 2023 | 76.31 | 76.38 | 71.61 | 72.34 | 13,221,545 | -2.01(-2.70%) |
Feb 08, 2023 | 75.68 | 76.45 | 73.91 | 74.35 | 14,511,079 | -2.46(-3.21%) |
Feb 07, 2023 | 73.41 | 77.53 | 72.71 | 76.81 | 16,136,984 | +2.81(+3.79%) |
Feb 06, 2023 | 73.90 | 74.75 | 72.99 | 74.01 | 9,307,767 | -1.36(-1.80%) |
Feb 03, 2023 | 74.97 | 77.97 | 74.65 | 75.37 | 13,583,784 | -2.46(-3.16%) |
Feb 02, 2023 | 76.80 | 78.71 | 75.75 | 77.83 | 16,820,210 | +3.16(+4.23%) |
Feb 01, 2023 | 71.69 | 76.21 | 70.15 | 74.67 | 17,978,296 | +2.33(+3.23%) |
Jan 31, 2023 | 69.59 | 72.37 | 69.39 | 72.33 | 11,022,244 | +2.98(+4.30%) |
Jan 30, 2023 | 70.50 | 71.75 | 69.17 | 69.35 | 11,141,456 | -2.68(-3.72%) |
Jan 27, 2023 | 70.99 | 73.38 | 70.88 | 72.03 | 13,400,086 | +0.48(+0.67%) |
Jan 26, 2023 | 70.77 | 71.68 | 69.17 | 71.55 | 14,129,107 | +2.15(+3.09%) |
Jan 25, 2023 | 67.06 | 69.56 | 65.85 | 69.40 | 16,259,856 | +0.10(+0.14%) |
Jan 24, 2023 | 68.65 | 69.80 | 67.97 | 69.30 | 9,527,779 | -0.22(-0.31%) |
Jan 23, 2023 | 67.54 | 70.57 | 67.05 | 69.52 | 11,181,111 | +2.42(+3.61%) |
Jan 20, 2023 | 64.34 | 67.23 | 63.46 | 67.09 | 9,716,588 | +3.41(+5.35%) |
Jan 19, 2023 | 63.97 | 64.85 | 62.95 | 63.69 | 14,312,321 | -1.43(-2.19%) |
Jan 18, 2023 | 68.98 | 69.55 | 65.02 | 65.12 | 17,053,478 | -3.25(-4.75%) |
Jan 17, 2023 | 68.74 | 69.62 | 67.98 | 68.36 | 9,214,884 | -0.35(-0.52%) |
Jan 13, 2023 | 66.24 | 69.05 | 66.10 | 68.72 | 11,435,829 | +0.71(+1.04%) |
Jan 12, 2023 | 67.86 | 68.80 | 65.72 | 68.01 | 19,132,664 | +0.67(+0.99%) |
Jan 11, 2023 | 65.70 | 67.38 | 65.27 | 67.34 | 12,570,393 | +2.46(+3.79%) |
Jan 10, 2023 | 63.23 | 64.92 | 62.75 | 64.88 | 11,256,916 | +1.30(+2.04%) |
Jan 09, 2023 | 64.80 | 66.42 | 63.48 | 63.58 | 11,942,916 | -0.08(-0.12%) |
Jan 06, 2023 | 61.11 | 64.23 | 59.61 | 63.66 | 18,775,220 | +4.05(+6.79%) |
Jan 05, 2023 | 60.75 | 60.80 | 59.33 | 59.61 | 15,861,953 | -2.15(-3.48%) |
Jan 04, 2023 | 61.49 | 62.78 | 59.97 | 61.76 | 17,362,270 | +1.33(+2.20%) |