Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 64.47 | 64.81 | 64.38 | 64.61 | 321,742 | +0.55(+0.86%) |
Mar 30, 2023 | 63.52 | 64.17 | 63.50 | 64.06 | 258,863 | +0.97(+1.54%) |
Mar 29, 2023 | 62.73 | 63.27 | 62.67 | 63.09 | 341,418 | +0.32(+0.51%) |
Mar 28, 2023 | 62.36 | 63.02 | 62.35 | 62.77 | 280,491 | +0.40(+0.64%) |
Mar 27, 2023 | 62.24 | 62.64 | 62.24 | 62.37 | 306,256 | +0.29(+0.47%) |
Mar 24, 2023 | 60.87 | 62.10 | 60.87 | 62.07 | 374,533 | +0.98(+1.60%) |
Mar 23, 2023 | 61.44 | 61.85 | 60.81 | 61.09 | 564,979 | +0.54(+0.89%) |
Mar 22, 2023 | 60.60 | 61.53 | 60.47 | 60.55 | 330,983 | -0.20(-0.33%) |
Mar 21, 2023 | 61.63 | 61.68 | 60.23 | 60.75 | 263,463 | -0.75(-1.22%) |
Mar 20, 2023 | 61.37 | 61.73 | 61.06 | 61.50 | 294,360 | +0.98(+1.62%) |
Mar 17, 2023 | 60.09 | 60.66 | 59.86 | 60.52 | 484,867 | -0.87(-1.42%) |
Mar 16, 2023 | 60.30 | 61.46 | 60.20 | 61.40 | 465,269 | +0.98(+1.62%) |
Mar 15, 2023 | 60.66 | 60.90 | 59.81 | 60.42 | 734,491 | -1.01(-1.64%) |
Mar 14, 2023 | 61.72 | 61.92 | 60.96 | 61.43 | 391,054 | +0.14(+0.23%) |
Mar 13, 2023 | 61.53 | 61.89 | 61.01 | 61.28 | 537,745 | +1.95(+3.28%) |
Mar 10, 2023 | 60.63 | 60.65 | 59.29 | 59.34 | 445,189 | +0.50(+0.86%) |
Mar 09, 2023 | 59.12 | 59.56 | 58.71 | 58.83 | 223,142 | -0.14(-0.24%) |
Mar 08, 2023 | 58.29 | 58.99 | 58.24 | 58.97 | 240,973 | +0.98(+1.69%) |
Mar 07, 2023 | 58.89 | 59.10 | 57.80 | 58.00 | 279,903 | -1.19(-2.01%) |
Mar 06, 2023 | 58.94 | 59.34 | 58.93 | 59.18 | 245,057 | -0.02(-0.03%) |
Mar 03, 2023 | 58.52 | 59.20 | 58.20 | 59.20 | 247,516 | +0.38(+0.65%) |
Mar 02, 2023 | 58.08 | 58.86 | 58.07 | 58.82 | 221,617 | +0.52(+0.90%) |
Mar 01, 2023 | 58.39 | 58.52 | 57.90 | 58.30 | 433,143 | -1.48(-2.48%) |
Feb 28, 2023 | 60.30 | 60.57 | 59.62 | 59.78 | 321,776 | -1.06(-1.75%) |
Feb 27, 2023 | 60.80 | 61.40 | 60.68 | 60.85 | 257,755 | +0.60(+0.99%) |
Feb 24, 2023 | 60.18 | 60.36 | 59.99 | 60.25 | 241,371 | -0.55(-0.91%) |
Feb 23, 2023 | 61.00 | 61.15 | 60.47 | 60.80 | 185,625 | -0.29(-0.48%) |
Feb 22, 2023 | 61.29 | 61.73 | 60.99 | 61.09 | 282,280 | -0.11(-0.19%) |
Feb 21, 2023 | 61.68 | 61.82 | 61.21 | 61.21 | 298,168 | -0.08(-0.12%) |
Feb 17, 2023 | 60.79 | 61.51 | 60.72 | 61.28 | 258,379 | +1.46(+2.45%) |
Feb 16, 2023 | 59.70 | 60.15 | 59.17 | 59.82 | 216,091 | -0.66(-1.08%) |
Feb 15, 2023 | 60.05 | 60.59 | 59.98 | 60.48 | 218,838 | -0.56(-0.92%) |
Feb 14, 2023 | 61.04 | 61.55 | 60.79 | 61.04 | 306,519 | +0.48(+0.78%) |
Feb 13, 2023 | 60.40 | 60.91 | 60.33 | 60.56 | 259,234 | +0.98(+1.64%) |
Feb 10, 2023 | 59.38 | 59.63 | 59.11 | 59.58 | 289,224 | +0.49(+0.84%) |
Feb 09, 2023 | 59.90 | 60.04 | 59.00 | 59.09 | 297,176 | +0.26(+0.44%) |
Feb 08, 2023 | 59.55 | 59.60 | 58.66 | 58.83 | 206,895 | -0.52(-0.88%) |
Feb 07, 2023 | 59.25 | 59.63 | 58.88 | 59.35 | 191,604 | -0.42(-0.70%) |
Feb 06, 2023 | 59.56 | 59.79 | 59.18 | 59.77 | 289,205 | +0.53(+0.90%) |
Feb 03, 2023 | 60.01 | 60.10 | 59.12 | 59.24 | 277,234 | -1.31(-2.17%) |
Feb 02, 2023 | 60.53 | 61.02 | 60.13 | 60.55 | 292,643 | -0.20(-0.33%) |
Feb 01, 2023 | 59.96 | 60.82 | 59.53 | 60.75 | 492,359 | +0.15(+0.25%) |
Jan 31, 2023 | 60.25 | 60.66 | 59.94 | 60.60 | 210,643 | -0.09(-0.16%) |
Jan 30, 2023 | 60.77 | 61.23 | 60.68 | 60.69 | 250,817 | +0.22(+0.36%) |
Jan 27, 2023 | 60.21 | 60.80 | 60.12 | 60.48 | 245,769 | -0.59(-0.96%) |
Jan 26, 2023 | 61.07 | 61.11 | 60.68 | 61.06 | 223,631 | -0.25(-0.40%) |
Jan 25, 2023 | 60.85 | 61.34 | 60.73 | 61.31 | 224,136 | +0.47(+0.77%) |
Jan 24, 2023 | 60.54 | 60.87 | 60.13 | 60.85 | 211,764 | +0.14(+0.23%) |
Jan 23, 2023 | 60.30 | 60.95 | 60.15 | 60.70 | 276,441 | -0.48(-0.78%) |
Jan 20, 2023 | 61.06 | 61.18 | 60.65 | 61.18 | 296,838 | +0.12(+0.20%) |
Jan 19, 2023 | 60.59 | 61.20 | 60.56 | 61.06 | 338,574 | +0.47(+0.77%) |
Jan 18, 2023 | 60.92 | 61.11 | 60.48 | 60.59 | 313,093 | -0.06(-0.09%) |
Jan 17, 2023 | 59.94 | 60.84 | 59.94 | 60.65 | 298,077 | +0.64(+1.06%) |
Jan 13, 2023 | 59.64 | 60.26 | 59.64 | 60.01 | 303,393 | -0.15(-0.25%) |
Jan 12, 2023 | 60.29 | 60.49 | 59.61 | 60.16 | 245,725 | +0.28(+0.46%) |
Jan 11, 2023 | 59.34 | 59.90 | 59.28 | 59.89 | 324,703 | +0.67(+1.12%) |
Jan 10, 2023 | 59.40 | 59.50 | 58.90 | 59.22 | 323,189 | -0.52(-0.87%) |
Jan 09, 2023 | 59.70 | 60.38 | 59.60 | 59.74 | 486,872 | -0.85(-1.40%) |
Jan 06, 2023 | 58.71 | 60.61 | 58.70 | 60.59 | 591,963 | +2.29(+3.93%) |
Jan 05, 2023 | 58.68 | 58.95 | 58.10 | 58.30 | 503,788 | -0.67(-1.13%) |
Jan 04, 2023 | 58.68 | 59.42 | 58.58 | 58.96 | 509,356 | +1.48(+2.58%) |