Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 72.38 | 72.62 | 72.26 | 72.59 | 10,640,009 | +0.58(+0.81%) |
Mar 30, 2023 | 71.99 | 72.20 | 71.79 | 72.01 | 11,050,706 | +0.20(+0.28%) |
Mar 29, 2023 | 71.81 | 71.89 | 71.62 | 71.81 | 9,759,776 | +0.40(+0.56%) |
Mar 28, 2023 | 71.39 | 71.80 | 71.31 | 71.41 | 11,931,242 | +0.13(+0.18%) |
Mar 27, 2023 | 71.15 | 71.60 | 71.14 | 71.28 | 11,182,097 | +0.38(+0.53%) |
Mar 24, 2023 | 69.90 | 70.97 | 69.83 | 70.90 | 12,712,519 | +1.19(+1.70%) |
Mar 23, 2023 | 70.18 | 70.43 | 69.46 | 69.72 | 12,514,700 | -0.27(-0.39%) |
Mar 22, 2023 | 70.77 | 71.07 | 69.98 | 69.99 | 12,290,224 | -0.65(-0.92%) |
Mar 21, 2023 | 70.81 | 70.96 | 70.15 | 70.64 | 12,861,939 | -0.06(-0.08%) |
Mar 20, 2023 | 70.00 | 70.77 | 69.97 | 70.70 | 14,542,949 | +0.97(+1.39%) |
Mar 17, 2023 | 70.15 | 70.27 | 69.42 | 69.73 | 13,736,645 | -0.51(-0.73%) |
Mar 16, 2023 | 70.15 | 70.31 | 69.75 | 70.25 | 16,248,051 | +0.05(+0.07%) |
Mar 15, 2023 | 69.29 | 70.28 | 69.13 | 70.20 | 22,168,810 | +0.45(+0.65%) |
Mar 14, 2023 | 69.32 | 69.78 | 69.07 | 69.74 | 19,791,550 | +0.63(+0.91%) |
Mar 13, 2023 | 68.70 | 70.18 | 68.66 | 69.11 | 30,848,198 | +0.35(+0.51%) |
Mar 10, 2023 | 69.24 | 69.51 | 68.51 | 68.77 | 19,674,790 | -0.34(-0.49%) |
Mar 09, 2023 | 70.02 | 70.14 | 68.90 | 69.10 | 16,144,787 | -0.65(-0.93%) |
Mar 08, 2023 | 69.57 | 69.83 | 69.33 | 69.75 | 11,551,565 | +0.12(+0.17%) |
Mar 07, 2023 | 70.34 | 70.57 | 69.52 | 69.64 | 10,402,221 | -0.70(-0.99%) |
Mar 06, 2023 | 69.96 | 70.44 | 69.93 | 70.33 | 8,640,809 | +0.18(+0.26%) |
Mar 03, 2023 | 70.09 | 70.21 | 69.50 | 70.15 | 12,806,363 | +0.06(+0.08%) |
Mar 02, 2023 | 69.15 | 70.23 | 69.09 | 70.09 | 10,212,564 | +0.95(+1.37%) |
Mar 01, 2023 | 69.44 | 69.52 | 68.59 | 69.14 | 10,831,982 | -0.51(-0.74%) |
Feb 28, 2023 | 69.95 | 70.07 | 69.62 | 69.66 | 10,089,865 | -0.58(-0.83%) |
Feb 27, 2023 | 70.65 | 70.84 | 70.08 | 70.24 | 10,504,273 | -0.08(-0.11%) |
Feb 24, 2023 | 70.27 | 70.42 | 69.89 | 70.31 | 11,727,149 | -0.47(-0.67%) |
Feb 23, 2023 | 70.94 | 71.14 | 70.35 | 70.79 | 13,132,851 | -0.09(-0.12%) |
Feb 22, 2023 | 71.08 | 71.57 | 70.70 | 70.87 | 9,152,649 | -0.11(-0.15%) |
Feb 21, 2023 | 70.96 | 71.36 | 70.60 | 70.98 | 9,280,640 | -0.27(-0.38%) |
Feb 17, 2023 | 70.14 | 71.28 | 70.14 | 71.25 | 11,495,009 | +0.91(+1.29%) |
Feb 16, 2023 | 70.23 | 70.77 | 69.93 | 70.34 | 8,639,833 | -0.51(-0.72%) |
Feb 15, 2023 | 70.57 | 70.87 | 70.28 | 70.86 | 9,312,910 | +0.14(+0.19%) |
Feb 14, 2023 | 71.32 | 71.35 | 70.48 | 70.72 | 9,663,212 | -0.65(-0.91%) |
Feb 13, 2023 | 70.78 | 71.39 | 70.74 | 71.37 | 7,693,587 | +0.80(+1.14%) |
Feb 10, 2023 | 69.92 | 70.62 | 69.77 | 70.56 | 8,476,555 | +0.65(+0.93%) |
Feb 09, 2023 | 70.59 | 70.85 | 69.83 | 69.92 | 8,625,139 | -0.31(-0.44%) |
Feb 08, 2023 | 70.38 | 70.51 | 70.10 | 70.23 | 9,234,693 | -0.54(-0.77%) |
Feb 07, 2023 | 70.56 | 70.90 | 70.06 | 70.77 | 9,584,046 | -0.30(-0.42%) |
Feb 06, 2023 | 70.86 | 71.20 | 70.82 | 71.07 | 7,454,633 | +0.09(+0.12%) |
Feb 03, 2023 | 71.47 | 71.49 | 70.46 | 70.98 | 13,313,626 | -0.28(-0.39%) |
Feb 02, 2023 | 71.40 | 71.73 | 70.94 | 71.26 | 12,655,616 | -0.62(-0.86%) |
Feb 01, 2023 | 71.25 | 72.20 | 70.94 | 71.88 | 15,974,054 | +0.57(+0.80%) |
Jan 31, 2023 | 70.68 | 71.32 | 70.47 | 71.31 | 8,272,358 | +0.76(+1.08%) |
Jan 30, 2023 | 70.31 | 71.07 | 70.31 | 70.55 | 10,819,755 | +0.09(+0.12%) |
Jan 27, 2023 | 70.61 | 70.78 | 70.12 | 70.46 | 10,694,283 | -0.20(-0.29%) |
Jan 26, 2023 | 70.84 | 70.89 | 70.43 | 70.66 | 8,357,207 | -0.25(-0.35%) |
Jan 25, 2023 | 70.31 | 70.91 | 69.97 | 70.91 | 12,002,045 | +0.17(+0.25%) |
Jan 24, 2023 | 70.43 | 70.93 | 70.01 | 70.74 | 13,924,155 | +0.29(+0.41%) |
Jan 23, 2023 | 70.36 | 70.81 | 70.15 | 70.45 | 12,409,182 | +0.22(+0.32%) |
Jan 20, 2023 | 69.73 | 70.26 | 69.24 | 70.23 | 12,770,530 | +0.54(+0.78%) |
Jan 19, 2023 | 70.07 | 70.39 | 69.66 | 69.68 | 12,844,155 | -0.67(-0.95%) |
Jan 18, 2023 | 72.15 | 72.20 | 70.25 | 70.35 | 16,616,829 | -1.97(-2.73%) |
Jan 17, 2023 | 72.39 | 72.93 | 72.22 | 72.33 | 9,313,735 | +0.05(+0.07%) |
Jan 13, 2023 | 71.74 | 72.30 | 71.70 | 72.28 | 9,590,878 | +0.34(+0.47%) |
Jan 12, 2023 | 72.66 | 72.67 | 71.76 | 71.94 | 10,174,541 | -0.57(-0.79%) |
Jan 11, 2023 | 72.71 | 72.92 | 71.87 | 72.51 | 10,182,620 | +0.04(+0.05%) |
Jan 10, 2023 | 72.65 | 72.77 | 72.23 | 72.47 | 8,714,655 | -0.10(-0.13%) |
Jan 09, 2023 | 73.23 | 73.73 | 72.57 | 72.57 | 11,458,866 | -0.72(-0.98%) |
Jan 06, 2023 | 72.30 | 73.57 | 72.24 | 73.28 | 10,322,622 | +1.91(+2.67%) |
Jan 05, 2023 | 71.97 | 72.03 | 71.23 | 71.38 | 10,178,600 | -0.73(-1.01%) |
Jan 04, 2023 | 72.03 | 72.55 | 71.65 | 72.10 | 12,974,649 | +0.28(+0.39%) |