Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 63.01 | 63.17 | 62.51 | 63.02 | 2,774,285 | +0.22(+0.36%) |
Mar 30, 2023 | 63.17 | 63.28 | 62.42 | 62.80 | 1,950,308 | +0.00(+0.00%) |
Mar 29, 2023 | 62.84 | 62.98 | 62.24 | 62.80 | 1,722,822 | +0.71(+1.15%) |
Mar 28, 2023 | 61.79 | 62.15 | 61.49 | 62.08 | 1,706,800 | +0.44(+0.71%) |
Mar 27, 2023 | 62.28 | 62.61 | 61.47 | 61.64 | 2,376,333 | +0.22(+0.37%) |
Mar 24, 2023 | 60.32 | 61.53 | 59.87 | 61.42 | 2,215,294 | +0.34(+0.56%) |
Mar 23, 2023 | 61.36 | 62.04 | 60.72 | 61.08 | 2,246,083 | -0.59(-0.95%) |
Mar 22, 2023 | 63.30 | 63.46 | 61.65 | 61.66 | 2,064,047 | -1.53(-2.43%) |
Mar 21, 2023 | 63.18 | 63.64 | 62.97 | 63.20 | 2,980,880 | +1.29(+2.08%) |
Mar 20, 2023 | 60.32 | 62.31 | 59.75 | 61.91 | 3,199,719 | +2.04(+3.41%) |
Mar 17, 2023 | 60.77 | 60.77 | 59.28 | 59.87 | 7,538,547 | -1.16(-1.90%) |
Mar 16, 2023 | 59.24 | 61.38 | 58.92 | 61.03 | 3,157,289 | +1.21(+2.02%) |
Mar 15, 2023 | 59.93 | 60.22 | 58.80 | 59.82 | 3,604,519 | -1.84(-2.98%) |
Mar 14, 2023 | 61.96 | 62.59 | 61.13 | 61.65 | 3,452,999 | +0.94(+1.54%) |
Mar 13, 2023 | 61.19 | 62.18 | 60.27 | 60.71 | 5,255,008 | -1.83(-2.92%) |
Mar 10, 2023 | 62.85 | 63.55 | 62.25 | 62.54 | 3,700,958 | -0.79(-1.25%) |
Mar 09, 2023 | 64.69 | 64.95 | 63.03 | 63.33 | 3,309,191 | -1.25(-1.94%) |
Mar 08, 2023 | 65.60 | 65.65 | 64.02 | 64.58 | 2,387,674 | -0.92(-1.40%) |
Mar 07, 2023 | 66.75 | 66.79 | 65.20 | 65.50 | 1,921,123 | -1.13(-1.70%) |
Mar 06, 2023 | 66.78 | 67.19 | 66.56 | 66.63 | 2,197,916 | -0.21(-0.32%) |
Mar 03, 2023 | 65.73 | 67.00 | 65.64 | 66.85 | 1,894,404 | +0.86(+1.30%) |
Mar 02, 2023 | 66.22 | 66.41 | 65.20 | 65.99 | 2,031,424 | -0.55(-0.82%) |
Mar 01, 2023 | 66.60 | 67.61 | 66.35 | 66.54 | 2,525,173 | -0.03(-0.04%) |
Feb 28, 2023 | 66.84 | 67.15 | 66.44 | 66.57 | 3,139,824 | -0.08(-0.12%) |
Feb 27, 2023 | 67.08 | 67.53 | 66.53 | 66.64 | 1,806,745 | -0.33(-0.50%) |
Feb 24, 2023 | 66.02 | 67.19 | 65.95 | 66.98 | 1,857,927 | +0.56(+0.84%) |
Feb 23, 2023 | 67.03 | 67.51 | 66.03 | 66.42 | 2,045,402 | -0.35(-0.53%) |
Feb 22, 2023 | 66.53 | 67.02 | 66.24 | 66.77 | 2,079,083 | +0.22(+0.34%) |
Feb 21, 2023 | 67.36 | 67.52 | 66.25 | 66.55 | 1,903,446 | -1.21(-1.79%) |
Feb 17, 2023 | 67.40 | 67.93 | 67.35 | 67.76 | 1,812,712 | +0.23(+0.35%) |
Feb 16, 2023 | 67.06 | 68.11 | 66.93 | 67.52 | 1,740,026 | -0.14(-0.20%) |
Feb 15, 2023 | 67.24 | 67.71 | 67.02 | 67.66 | 1,659,957 | +0.06(+0.09%) |
Feb 14, 2023 | 68.72 | 68.95 | 67.56 | 67.60 | 2,557,145 | -1.35(-1.95%) |
Feb 13, 2023 | 67.78 | 69.07 | 67.58 | 68.95 | 2,336,506 | +1.10(+1.62%) |
Feb 10, 2023 | 67.62 | 67.91 | 67.41 | 67.85 | 1,724,789 | +0.24(+0.36%) |
Feb 09, 2023 | 68.85 | 69.08 | 67.53 | 67.61 | 1,957,505 | -0.81(-1.18%) |
Feb 08, 2023 | 67.59 | 68.83 | 67.25 | 68.41 | 2,286,530 | +0.50(+0.73%) |
Feb 07, 2023 | 67.07 | 68.22 | 67.04 | 67.92 | 2,269,351 | +0.36(+0.53%) |
Feb 06, 2023 | 67.18 | 67.71 | 66.66 | 67.56 | 2,248,328 | +0.18(+0.27%) |
Feb 03, 2023 | 66.62 | 67.83 | 66.60 | 67.38 | 3,433,066 | +0.48(+0.71%) |
Feb 02, 2023 | 71.42 | 71.42 | 66.37 | 66.90 | 5,733,704 | -4.25(-5.98%) |
Feb 01, 2023 | 71.22 | 71.61 | 70.53 | 71.15 | 3,257,312 | -0.21(-0.30%) |
Jan 31, 2023 | 70.91 | 71.43 | 70.19 | 71.37 | 4,871,472 | +0.45(+0.63%) |
Jan 30, 2023 | 70.54 | 71.46 | 70.02 | 70.92 | 1,830,084 | +0.13(+0.18%) |
Jan 27, 2023 | 70.86 | 71.14 | 70.45 | 70.79 | 2,421,076 | -0.05(-0.07%) |
Jan 26, 2023 | 71.08 | 71.24 | 69.92 | 70.84 | 2,967,598 | -0.13(-0.18%) |
Jan 25, 2023 | 70.35 | 70.99 | 70.09 | 70.97 | 2,524,508 | +0.28(+0.40%) |
Jan 24, 2023 | 70.03 | 70.71 | 68.75 | 70.69 | 2,409,489 | +1.22(+1.76%) |
Jan 23, 2023 | 68.98 | 69.95 | 68.73 | 69.46 | 2,561,999 | +0.48(+0.69%) |
Jan 20, 2023 | 68.92 | 69.05 | 68.00 | 68.99 | 9,237,644 | +0.36(+0.52%) |
Jan 19, 2023 | 69.52 | 69.72 | 68.62 | 68.63 | 2,465,240 | -1.17(-1.67%) |
Jan 18, 2023 | 70.29 | 70.82 | 69.70 | 69.79 | 2,624,764 | -0.54(-0.77%) |
Jan 17, 2023 | 70.79 | 70.96 | 70.04 | 70.34 | 3,390,253 | -0.40(-0.56%) |
Jan 13, 2023 | 69.25 | 70.79 | 68.67 | 70.74 | 2,040,250 | +1.02(+1.46%) |
Jan 12, 2023 | 70.04 | 70.31 | 69.47 | 69.72 | 2,116,183 | -0.11(-0.15%) |
Jan 11, 2023 | 69.89 | 70.19 | 69.33 | 69.82 | 2,565,706 | -0.09(-0.13%) |
Jan 10, 2023 | 69.66 | 70.15 | 69.28 | 69.91 | 2,172,978 | +0.53(+0.77%) |
Jan 09, 2023 | 71.37 | 71.51 | 69.36 | 69.38 | 3,503,065 | -2.32(-3.24%) |
Jan 06, 2023 | 70.06 | 71.87 | 69.42 | 71.70 | 3,269,570 | +2.27(+3.27%) |
Jan 05, 2023 | 69.72 | 70.02 | 69.13 | 69.42 | 2,903,372 | -0.41(-0.58%) |
Jan 04, 2023 | 70.12 | 70.34 | 69.59 | 69.83 | 3,608,436 | +0.33(+0.47%) |