Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 65.16 | 65.26 | 64.58 | 64.91 | 1,432,981 | +0.33(+0.51%) |
Mar 30, 2023 | 64.31 | 64.61 | 64.12 | 64.58 | 1,650,830 | +1.06(+1.67%) |
Mar 29, 2023 | 62.88 | 63.53 | 62.59 | 63.52 | 1,981,940 | +1.78(+2.88%) |
Mar 28, 2023 | 61.02 | 61.82 | 60.94 | 61.74 | 1,689,482 | +0.49(+0.79%) |
Mar 27, 2023 | 60.86 | 61.29 | 60.86 | 61.25 | 1,153,645 | +0.77(+1.27%) |
Mar 24, 2023 | 59.76 | 60.55 | 59.66 | 60.48 | 1,516,358 | +0.32(+0.53%) |
Mar 23, 2023 | 60.30 | 60.64 | 59.87 | 60.16 | 1,344,390 | +0.19(+0.32%) |
Mar 22, 2023 | 60.46 | 60.82 | 59.93 | 59.97 | 1,602,789 | +0.34(+0.57%) |
Mar 21, 2023 | 59.92 | 60.00 | 59.46 | 59.63 | 1,799,474 | +0.86(+1.46%) |
Mar 20, 2023 | 58.29 | 58.95 | 58.28 | 58.77 | 1,212,236 | +0.50(+0.85%) |
Mar 17, 2023 | 57.81 | 58.57 | 57.74 | 58.27 | 1,610,423 | -0.88(-1.48%) |
Mar 16, 2023 | 58.25 | 59.18 | 58.07 | 59.15 | 1,517,013 | +1.35(+2.34%) |
Mar 15, 2023 | 56.72 | 57.88 | 56.67 | 57.80 | 2,001,753 | -1.35(-2.29%) |
Mar 14, 2023 | 58.98 | 59.31 | 58.69 | 59.15 | 1,746,381 | +1.29(+2.24%) |
Mar 13, 2023 | 57.92 | 58.54 | 57.81 | 57.86 | 2,053,209 | -0.76(-1.29%) |
Mar 10, 2023 | 59.95 | 59.98 | 58.36 | 58.61 | 2,539,245 | -0.03(-0.05%) |
Mar 09, 2023 | 59.32 | 59.82 | 58.60 | 58.64 | 2,706,129 | +0.28(+0.48%) |
Mar 08, 2023 | 58.31 | 58.58 | 58.16 | 58.36 | 2,097,760 | +0.21(+0.37%) |
Mar 07, 2023 | 59.18 | 59.23 | 58.10 | 58.15 | 2,119,031 | -1.27(-2.14%) |
Mar 06, 2023 | 59.59 | 59.74 | 59.27 | 59.42 | 1,716,528 | -0.96(-1.59%) |
Mar 03, 2023 | 59.36 | 60.40 | 59.13 | 60.38 | 2,481,477 | +0.96(+1.62%) |
Mar 02, 2023 | 58.68 | 59.42 | 58.29 | 59.42 | 1,809,045 | +0.82(+1.39%) |
Mar 01, 2023 | 59.53 | 59.58 | 58.39 | 58.60 | 2,051,159 | -0.44(-0.74%) |
Feb 28, 2023 | 59.22 | 59.54 | 58.95 | 59.04 | 1,380,576 | -0.02(-0.03%) |
Feb 27, 2023 | 59.09 | 59.19 | 58.87 | 59.06 | 1,083,280 | +0.39(+0.66%) |
Feb 24, 2023 | 58.49 | 58.68 | 58.16 | 58.67 | 912,556 | -0.46(-0.77%) |
Feb 23, 2023 | 59.05 | 59.19 | 58.65 | 59.13 | 1,033,714 | +0.72(+1.23%) |
Feb 22, 2023 | 58.34 | 58.55 | 58.23 | 58.41 | 1,368,561 | +0.92(+1.61%) |
Feb 21, 2023 | 57.66 | 57.78 | 57.27 | 57.49 | 1,016,129 | +0.27(+0.48%) |
Feb 17, 2023 | 56.65 | 57.36 | 56.65 | 57.21 | 838,974 | -0.06(-0.10%) |
Feb 16, 2023 | 57.29 | 57.55 | 56.99 | 57.27 | 1,195,523 | -0.51(-0.88%) |
Feb 15, 2023 | 57.40 | 57.80 | 57.21 | 57.78 | 1,000,157 | +0.56(+0.99%) |
Feb 14, 2023 | 57.34 | 57.58 | 56.97 | 57.21 | 1,014,645 | -0.05(-0.09%) |
Feb 13, 2023 | 56.69 | 57.30 | 56.60 | 57.26 | 845,089 | +0.80(+1.41%) |
Feb 10, 2023 | 56.40 | 56.63 | 56.25 | 56.46 | 1,056,774 | -0.03(-0.05%) |
Feb 09, 2023 | 57.29 | 57.32 | 56.38 | 56.49 | 1,196,039 | -0.12(-0.21%) |
Feb 08, 2023 | 56.81 | 56.90 | 56.55 | 56.61 | 807,540 | -0.21(-0.38%) |
Feb 07, 2023 | 56.45 | 56.99 | 56.21 | 56.82 | 1,274,434 | -0.30(-0.53%) |
Feb 06, 2023 | 57.13 | 57.28 | 56.91 | 57.13 | 1,008,064 | -0.45(-0.78%) |
Feb 03, 2023 | 57.89 | 57.97 | 57.14 | 57.57 | 2,095,191 | -0.66(-1.14%) |
Feb 02, 2023 | 58.44 | 58.59 | 58.09 | 58.24 | 2,453,525 | -0.39(-0.66%) |
Feb 01, 2023 | 59.00 | 59.04 | 57.74 | 58.62 | 3,648,111 | -0.02(-0.03%) |
Jan 31, 2023 | 58.16 | 58.65 | 57.86 | 58.64 | 1,563,089 | +1.51(+2.64%) |
Jan 30, 2023 | 57.25 | 57.76 | 57.02 | 57.14 | 1,518,921 | +0.09(+0.15%) |
Jan 27, 2023 | 56.76 | 57.18 | 56.74 | 57.05 | 991,144 | -0.98(-1.69%) |
Jan 26, 2023 | 58.04 | 58.10 | 57.61 | 58.03 | 809,342 | -0.63(-1.08%) |
Jan 25, 2023 | 57.85 | 58.67 | 57.69 | 58.66 | 1,198,402 | +0.85(+1.46%) |
Jan 24, 2023 | 57.51 | 57.98 | 57.29 | 57.82 | 1,500,058 | +0.14(+0.24%) |
Jan 23, 2023 | 58.04 | 58.07 | 57.41 | 57.68 | 1,658,301 | -0.49(-0.84%) |
Jan 20, 2023 | 57.90 | 58.17 | 57.54 | 58.17 | 1,253,467 | +0.46(+0.79%) |
Jan 19, 2023 | 57.54 | 58.03 | 57.52 | 57.71 | 1,422,062 | +0.04(+0.07%) |
Jan 18, 2023 | 59.64 | 59.70 | 57.66 | 57.67 | 1,716,735 | -1.73(-2.91%) |
Jan 17, 2023 | 59.41 | 59.87 | 59.29 | 59.40 | 1,736,422 | +0.15(+0.25%) |
Jan 13, 2023 | 59.02 | 59.57 | 59.02 | 59.26 | 1,253,736 | +0.42(+0.71%) |
Jan 12, 2023 | 58.67 | 59.21 | 58.24 | 58.84 | 2,769,007 | -1.35(-2.25%) |
Jan 11, 2023 | 59.24 | 60.20 | 59.24 | 60.19 | 2,057,712 | +1.39(+2.37%) |
Jan 10, 2023 | 58.81 | 58.95 | 58.60 | 58.80 | 1,510,186 | -0.21(-0.36%) |
Jan 09, 2023 | 58.83 | 59.50 | 58.77 | 59.01 | 1,367,774 | -0.41(-0.69%) |
Jan 06, 2023 | 58.46 | 59.55 | 58.33 | 59.42 | 980,079 | +0.83(+1.41%) |
Jan 05, 2023 | 58.82 | 59.10 | 58.32 | 58.60 | 1,266,270 | -1.03(-1.73%) |
Jan 04, 2023 | 59.50 | 59.88 | 59.19 | 59.63 | 2,144,102 | +1.65(+2.85%) |