Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 62.65 | 62.81 | 62.16 | 62.66 | 2,790,195 | +0.22(+0.36%) |
Mar 30, 2023 | 62.81 | 62.92 | 62.07 | 62.44 | 1,961,493 | +0.00(+0.00%) |
Mar 29, 2023 | 62.49 | 62.62 | 61.88 | 62.44 | 1,732,701 | +0.71(+1.15%) |
Mar 28, 2023 | 61.44 | 61.79 | 61.14 | 61.73 | 1,716,588 | +0.44(+0.71%) |
Mar 27, 2023 | 61.92 | 62.25 | 61.12 | 61.29 | 2,389,960 | +0.22(+0.37%) |
Mar 24, 2023 | 59.98 | 61.18 | 59.53 | 61.07 | 2,227,998 | +0.34(+0.56%) |
Mar 23, 2023 | 61.01 | 61.69 | 60.38 | 60.73 | 2,258,963 | -0.58(-0.95%) |
Mar 22, 2023 | 62.94 | 63.10 | 61.30 | 61.31 | 2,075,883 | -1.52(-2.43%) |
Mar 21, 2023 | 62.82 | 63.28 | 62.61 | 62.84 | 2,997,974 | +1.28(+2.08%) |
Mar 20, 2023 | 59.98 | 61.95 | 59.41 | 61.55 | 3,218,068 | +2.03(+3.41%) |
Mar 17, 2023 | 60.43 | 60.43 | 58.94 | 59.52 | 7,581,778 | -1.16(-1.90%) |
Mar 16, 2023 | 58.90 | 61.03 | 58.58 | 60.68 | 3,175,395 | +1.20(+2.02%) |
Mar 15, 2023 | 59.59 | 59.88 | 58.47 | 59.48 | 3,625,189 | -1.83(-2.98%) |
Mar 14, 2023 | 61.60 | 62.23 | 60.78 | 61.30 | 3,472,801 | +0.93(+1.54%) |
Mar 13, 2023 | 60.84 | 61.83 | 59.92 | 60.37 | 5,285,144 | -1.82(-2.92%) |
Mar 10, 2023 | 62.50 | 63.19 | 61.90 | 62.18 | 3,722,181 | -0.79(-1.25%) |
Mar 09, 2023 | 64.32 | 64.58 | 62.67 | 62.97 | 3,328,168 | -1.24(-1.94%) |
Mar 08, 2023 | 65.22 | 65.27 | 63.65 | 64.21 | 2,401,367 | -0.91(-1.40%) |
Mar 07, 2023 | 66.37 | 66.40 | 64.83 | 65.13 | 1,932,140 | -1.13(-1.70%) |
Mar 06, 2023 | 66.40 | 66.81 | 66.18 | 66.25 | 2,210,520 | -0.21(-0.32%) |
Mar 03, 2023 | 65.35 | 66.62 | 65.26 | 66.47 | 1,905,267 | +0.85(+1.30%) |
Mar 02, 2023 | 65.85 | 66.03 | 64.83 | 65.61 | 2,043,074 | -0.54(-0.82%) |
Mar 01, 2023 | 66.22 | 67.23 | 65.97 | 66.16 | 2,539,654 | -0.03(-0.04%) |
Feb 28, 2023 | 66.46 | 66.77 | 66.06 | 66.19 | 3,157,830 | -0.08(-0.12%) |
Feb 27, 2023 | 66.70 | 67.15 | 66.15 | 66.26 | 1,817,106 | -0.33(-0.50%) |
Feb 24, 2023 | 65.64 | 66.81 | 65.57 | 66.59 | 1,868,581 | +0.55(+0.84%) |
Feb 23, 2023 | 66.65 | 67.13 | 65.65 | 66.04 | 2,057,132 | -0.35(-0.53%) |
Feb 22, 2023 | 66.15 | 66.63 | 65.87 | 66.39 | 2,091,006 | +0.22(+0.34%) |
Feb 21, 2023 | 66.97 | 67.14 | 65.88 | 66.17 | 1,914,361 | -1.20(-1.79%) |
Feb 17, 2023 | 67.01 | 67.55 | 66.96 | 67.37 | 1,823,107 | +0.23(+0.35%) |
Feb 16, 2023 | 66.68 | 67.72 | 66.55 | 67.14 | 1,750,004 | -0.14(-0.20%) |
Feb 15, 2023 | 66.86 | 67.32 | 66.63 | 67.27 | 1,669,476 | +0.06(+0.09%) |
Feb 14, 2023 | 68.33 | 68.56 | 67.18 | 67.22 | 2,571,809 | -1.34(-1.95%) |
Feb 13, 2023 | 67.40 | 68.67 | 67.19 | 68.56 | 2,349,905 | +1.09(+1.62%) |
Feb 10, 2023 | 67.23 | 67.52 | 67.03 | 67.46 | 1,734,680 | +0.24(+0.36%) |
Feb 09, 2023 | 68.46 | 68.68 | 67.14 | 67.22 | 1,968,730 | -0.80(-1.18%) |
Feb 08, 2023 | 67.20 | 68.44 | 66.87 | 68.02 | 2,299,642 | +0.49(+0.73%) |
Feb 07, 2023 | 66.68 | 67.83 | 66.65 | 67.53 | 2,282,365 | +0.36(+0.53%) |
Feb 06, 2023 | 66.80 | 67.32 | 66.28 | 67.18 | 2,261,221 | +0.18(+0.27%) |
Feb 03, 2023 | 66.24 | 67.44 | 66.22 | 66.99 | 3,452,753 | +0.47(+0.71%) |
Feb 02, 2023 | 71.02 | 71.02 | 65.99 | 66.52 | 5,766,584 | -4.23(-5.98%) |
Feb 01, 2023 | 70.81 | 71.20 | 70.13 | 70.75 | 3,275,991 | -0.21(-0.30%) |
Jan 31, 2023 | 70.51 | 71.03 | 69.79 | 70.96 | 4,899,408 | +0.44(+0.63%) |
Jan 30, 2023 | 70.14 | 71.05 | 69.62 | 70.52 | 1,840,579 | +0.13(+0.18%) |
Jan 27, 2023 | 70.46 | 70.73 | 70.05 | 70.39 | 2,434,960 | -0.05(-0.07%) |
Jan 26, 2023 | 70.67 | 70.83 | 69.53 | 70.44 | 2,984,616 | -0.13(-0.18%) |
Jan 25, 2023 | 69.95 | 70.58 | 69.69 | 70.56 | 2,538,985 | +0.28(+0.40%) |
Jan 24, 2023 | 69.63 | 70.30 | 68.35 | 70.28 | 2,423,306 | +1.22(+1.76%) |
Jan 23, 2023 | 68.58 | 69.55 | 68.33 | 69.07 | 2,576,691 | +0.47(+0.69%) |
Jan 20, 2023 | 68.53 | 68.65 | 67.61 | 68.59 | 9,290,618 | +0.36(+0.52%) |
Jan 19, 2023 | 69.13 | 69.32 | 68.23 | 68.24 | 2,479,377 | -1.16(-1.67%) |
Jan 18, 2023 | 69.89 | 70.42 | 69.30 | 69.40 | 2,639,816 | -0.54(-0.77%) |
Jan 17, 2023 | 70.39 | 70.55 | 69.64 | 69.94 | 3,409,695 | -0.40(-0.56%) |
Jan 13, 2023 | 68.86 | 70.39 | 68.28 | 70.33 | 2,051,950 | +1.01(+1.46%) |
Jan 12, 2023 | 69.64 | 69.91 | 69.08 | 69.32 | 2,128,319 | -0.11(-0.15%) |
Jan 11, 2023 | 69.49 | 69.79 | 68.93 | 69.42 | 2,580,419 | -0.09(-0.13%) |
Jan 10, 2023 | 69.26 | 69.75 | 68.88 | 69.51 | 2,185,439 | +0.53(+0.77%) |
Jan 09, 2023 | 70.96 | 71.10 | 68.96 | 68.98 | 3,523,153 | -2.31(-3.24%) |
Jan 06, 2023 | 69.66 | 71.46 | 69.03 | 71.29 | 3,288,319 | +2.26(+3.27%) |
Jan 05, 2023 | 69.32 | 69.62 | 68.74 | 69.03 | 2,920,021 | -0.41(-0.58%) |
Jan 04, 2023 | 69.72 | 69.94 | 69.19 | 69.43 | 3,629,129 | +0.33(+0.47%) |