Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 62.66 | 62.82 | 62.16 | 62.67 | 2,789,786 | +0.22(+0.36%) |
Mar 30, 2023 | 62.82 | 62.93 | 62.08 | 62.45 | 1,961,205 | +0.00(+0.00%) |
Mar 29, 2023 | 62.49 | 62.63 | 61.89 | 62.45 | 1,732,447 | +0.71(+1.15%) |
Mar 28, 2023 | 61.45 | 61.80 | 61.14 | 61.74 | 1,716,336 | +0.44(+0.71%) |
Mar 27, 2023 | 61.93 | 62.26 | 61.13 | 61.30 | 2,389,610 | +0.22(+0.37%) |
Mar 24, 2023 | 59.99 | 61.19 | 59.54 | 61.08 | 2,227,671 | +0.34(+0.56%) |
Mar 23, 2023 | 61.02 | 61.70 | 60.39 | 60.74 | 2,258,632 | -0.58(-0.95%) |
Mar 22, 2023 | 62.95 | 63.11 | 61.31 | 61.32 | 2,075,579 | -1.52(-2.43%) |
Mar 21, 2023 | 62.83 | 63.29 | 62.62 | 62.84 | 2,997,535 | +1.28(+2.08%) |
Mar 20, 2023 | 59.99 | 61.96 | 59.42 | 61.56 | 3,217,596 | +2.03(+3.41%) |
Mar 17, 2023 | 60.44 | 60.44 | 58.95 | 59.53 | 7,580,666 | -1.16(-1.90%) |
Mar 16, 2023 | 58.91 | 61.04 | 58.59 | 60.69 | 3,174,930 | +1.20(+2.02%) |
Mar 15, 2023 | 59.60 | 59.89 | 58.47 | 59.48 | 3,624,658 | -1.83(-2.98%) |
Mar 14, 2023 | 61.61 | 62.24 | 60.79 | 61.31 | 3,472,291 | +0.93(+1.54%) |
Mar 13, 2023 | 60.85 | 61.83 | 59.93 | 60.38 | 5,284,369 | -1.82(-2.92%) |
Mar 10, 2023 | 62.50 | 63.19 | 61.91 | 62.19 | 3,721,635 | -0.79(-1.25%) |
Mar 09, 2023 | 64.33 | 64.59 | 62.68 | 62.98 | 3,327,680 | -1.24(-1.94%) |
Mar 08, 2023 | 65.23 | 65.28 | 63.66 | 64.22 | 2,401,015 | -0.91(-1.40%) |
Mar 07, 2023 | 66.38 | 66.41 | 64.84 | 65.14 | 1,931,856 | -1.13(-1.70%) |
Mar 06, 2023 | 66.41 | 66.82 | 66.19 | 66.26 | 2,210,196 | -0.21(-0.32%) |
Mar 03, 2023 | 65.36 | 66.63 | 65.27 | 66.48 | 1,904,988 | +0.85(+1.30%) |
Mar 02, 2023 | 65.86 | 66.04 | 64.84 | 65.62 | 2,042,774 | -0.54(-0.82%) |
Mar 01, 2023 | 66.23 | 67.24 | 65.98 | 66.17 | 2,539,281 | -0.03(-0.04%) |
Feb 28, 2023 | 66.47 | 66.78 | 66.07 | 66.20 | 3,157,367 | -0.08(-0.12%) |
Feb 27, 2023 | 66.71 | 67.16 | 66.16 | 66.27 | 1,816,839 | -0.33(-0.50%) |
Feb 24, 2023 | 65.65 | 66.82 | 65.58 | 66.60 | 1,868,307 | +0.55(+0.84%) |
Feb 23, 2023 | 66.66 | 67.14 | 65.66 | 66.05 | 2,056,830 | -0.35(-0.53%) |
Feb 22, 2023 | 66.16 | 66.64 | 65.88 | 66.40 | 2,090,699 | +0.22(+0.34%) |
Feb 21, 2023 | 66.98 | 67.15 | 65.89 | 66.18 | 1,914,081 | -1.20(-1.79%) |
Feb 17, 2023 | 67.02 | 67.56 | 66.97 | 67.38 | 1,822,839 | +0.23(+0.35%) |
Feb 16, 2023 | 66.69 | 67.73 | 66.56 | 67.15 | 1,749,748 | -0.14(-0.20%) |
Feb 15, 2023 | 66.87 | 67.33 | 66.64 | 67.28 | 1,669,232 | +0.06(+0.09%) |
Feb 14, 2023 | 68.34 | 68.57 | 67.19 | 67.23 | 2,571,432 | -1.34(-1.95%) |
Feb 13, 2023 | 67.41 | 68.68 | 67.20 | 68.57 | 2,349,561 | +1.09(+1.62%) |
Feb 10, 2023 | 67.24 | 67.53 | 67.04 | 67.47 | 1,734,426 | +0.24(+0.36%) |
Feb 09, 2023 | 68.47 | 68.69 | 67.15 | 67.23 | 1,968,441 | -0.80(-1.18%) |
Feb 08, 2023 | 67.21 | 68.45 | 66.88 | 68.03 | 2,299,305 | +0.49(+0.73%) |
Feb 07, 2023 | 66.69 | 67.84 | 66.66 | 67.54 | 2,282,030 | +0.36(+0.53%) |
Feb 06, 2023 | 66.81 | 67.33 | 66.29 | 67.19 | 2,260,889 | +0.18(+0.27%) |
Feb 03, 2023 | 66.25 | 67.45 | 66.23 | 67.00 | 3,452,247 | +0.47(+0.71%) |
Feb 02, 2023 | 71.03 | 71.03 | 66.00 | 66.53 | 5,765,739 | -4.23(-5.98%) |
Feb 01, 2023 | 70.83 | 71.21 | 70.14 | 70.76 | 3,275,511 | -0.21(-0.30%) |
Jan 31, 2023 | 70.52 | 71.04 | 69.80 | 70.97 | 4,898,690 | +0.44(+0.63%) |
Jan 30, 2023 | 70.15 | 71.06 | 69.63 | 70.53 | 1,840,309 | +0.13(+0.18%) |
Jan 27, 2023 | 70.47 | 70.74 | 70.06 | 70.40 | 2,434,603 | -0.05(-0.07%) |
Jan 26, 2023 | 70.68 | 70.84 | 69.54 | 70.45 | 2,984,178 | -0.13(-0.18%) |
Jan 25, 2023 | 69.96 | 70.59 | 69.70 | 70.57 | 2,538,613 | +0.28(+0.40%) |
Jan 24, 2023 | 69.64 | 70.31 | 68.36 | 70.29 | 2,422,951 | +1.22(+1.76%) |
Jan 23, 2023 | 68.59 | 69.56 | 68.34 | 69.08 | 2,576,313 | +0.47(+0.69%) |
Jan 20, 2023 | 68.54 | 68.66 | 67.62 | 68.60 | 9,289,256 | +0.36(+0.52%) |
Jan 19, 2023 | 69.14 | 69.33 | 68.24 | 68.25 | 2,479,013 | -1.16(-1.67%) |
Jan 18, 2023 | 69.90 | 70.43 | 69.31 | 69.41 | 2,639,429 | -0.54(-0.77%) |
Jan 17, 2023 | 70.40 | 70.56 | 69.65 | 69.95 | 3,409,195 | -0.40(-0.56%) |
Jan 13, 2023 | 68.87 | 70.40 | 68.29 | 70.34 | 2,051,649 | +1.01(+1.46%) |
Jan 12, 2023 | 69.65 | 69.92 | 69.09 | 69.33 | 2,128,007 | -0.11(-0.15%) |
Jan 11, 2023 | 69.50 | 69.80 | 68.94 | 69.43 | 2,580,041 | -0.09(-0.12%) |
Jan 10, 2023 | 69.27 | 69.76 | 68.89 | 69.52 | 2,185,118 | +0.53(+0.77%) |
Jan 09, 2023 | 70.97 | 71.11 | 68.97 | 68.99 | 3,522,637 | -2.31(-3.24%) |
Jan 06, 2023 | 69.67 | 71.47 | 69.04 | 71.30 | 3,287,837 | +2.26(+3.27%) |
Jan 05, 2023 | 69.33 | 69.63 | 68.75 | 69.04 | 2,919,593 | -0.41(-0.58%) |
Jan 04, 2023 | 69.73 | 69.95 | 69.20 | 69.44 | 3,628,597 | +0.33(+0.47%) |