Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 67.12 | 67.59 | 66.70 | 67.52 | 2,025,192 | +0.56(+0.84%) |
Mar 30, 2023 | 66.26 | 67.00 | 66.26 | 66.96 | 2,494,528 | +0.90(+1.36%) |
Mar 29, 2023 | 65.48 | 66.24 | 65.44 | 66.06 | 1,978,684 | +1.04(+1.60%) |
Mar 28, 2023 | 64.69 | 65.71 | 64.61 | 65.02 | 1,585,003 | +0.16(+0.25%) |
Mar 27, 2023 | 65.11 | 65.36 | 64.65 | 64.86 | 2,088,782 | +0.14(+0.22%) |
Mar 24, 2023 | 62.56 | 64.75 | 62.28 | 64.72 | 2,156,986 | +2.21(+3.54%) |
Mar 23, 2023 | 62.62 | 63.97 | 61.86 | 62.50 | 2,760,598 | -0.26(-0.41%) |
Mar 22, 2023 | 64.07 | 64.58 | 62.74 | 62.76 | 1,978,748 | -1.42(-2.21%) |
Mar 21, 2023 | 65.49 | 65.73 | 63.62 | 64.18 | 2,564,432 | -1.13(-1.72%) |
Mar 20, 2023 | 64.55 | 65.61 | 64.46 | 65.30 | 2,328,870 | +1.17(+1.83%) |
Mar 17, 2023 | 65.26 | 65.31 | 63.78 | 64.13 | 5,259,820 | -1.15(-1.77%) |
Mar 16, 2023 | 63.91 | 65.36 | 63.54 | 65.28 | 2,327,831 | +0.81(+1.26%) |
Mar 15, 2023 | 64.11 | 65.22 | 63.62 | 64.47 | 2,235,317 | -0.17(-0.26%) |
Mar 14, 2023 | 64.42 | 65.36 | 63.79 | 64.64 | 1,597,770 | +0.86(+1.35%) |
Mar 13, 2023 | 62.34 | 64.94 | 62.21 | 63.78 | 1,669,547 | +1.10(+1.75%) |
Mar 10, 2023 | 63.59 | 63.74 | 62.25 | 62.68 | 1,961,762 | -0.73(-1.15%) |
Mar 09, 2023 | 64.87 | 65.09 | 63.24 | 63.41 | 1,795,962 | -1.22(-1.89%) |
Mar 08, 2023 | 63.74 | 64.75 | 63.55 | 64.63 | 1,663,743 | +0.85(+1.34%) |
Mar 07, 2023 | 64.91 | 65.03 | 63.46 | 63.78 | 2,026,025 | -0.97(-1.51%) |
Mar 06, 2023 | 63.75 | 64.83 | 63.72 | 64.75 | 2,504,359 | +1.06(+1.66%) |
Mar 03, 2023 | 62.15 | 63.73 | 61.86 | 63.69 | 1,909,742 | +1.65(+2.65%) |
Mar 02, 2023 | 60.95 | 62.18 | 60.51 | 62.05 | 2,603,452 | +0.92(+1.50%) |
Mar 01, 2023 | 62.46 | 62.46 | 60.95 | 61.13 | 2,893,950 | -1.53(-2.45%) |
Feb 28, 2023 | 64.30 | 64.50 | 62.63 | 62.66 | 3,182,623 | -1.82(-2.82%) |
Feb 27, 2023 | 65.40 | 66.05 | 64.39 | 64.48 | 1,936,766 | -0.47(-0.73%) |
Feb 24, 2023 | 62.98 | 65.20 | 62.95 | 64.95 | 3,526,026 | +2.62(+4.21%) |
Feb 23, 2023 | 63.08 | 63.45 | 62.00 | 62.33 | 2,263,610 | -0.32(-0.51%) |
Feb 22, 2023 | 62.89 | 63.58 | 62.49 | 62.65 | 1,799,170 | -0.48(-0.76%) |
Feb 21, 2023 | 63.74 | 63.92 | 62.92 | 63.14 | 1,796,743 | -0.83(-1.30%) |
Feb 17, 2023 | 63.71 | 64.23 | 63.14 | 63.97 | 6,521,852 | +0.35(+0.55%) |
Feb 16, 2023 | 63.26 | 63.98 | 62.72 | 63.62 | 970,911 | -0.45(-0.71%) |
Feb 15, 2023 | 63.66 | 64.10 | 63.20 | 64.07 | 1,366,291 | +0.15(+0.24%) |
Feb 14, 2023 | 64.21 | 64.75 | 63.65 | 63.92 | 1,098,000 | -0.45(-0.71%) |
Feb 13, 2023 | 63.42 | 64.52 | 63.40 | 64.38 | 1,174,006 | +0.96(+1.51%) |
Feb 10, 2023 | 62.50 | 63.55 | 62.31 | 63.42 | 1,089,755 | +1.14(+1.82%) |
Feb 09, 2023 | 63.33 | 63.69 | 62.18 | 62.28 | 1,048,872 | -0.95(-1.50%) |
Feb 08, 2023 | 63.37 | 63.70 | 63.05 | 63.23 | 1,083,624 | -0.47(-0.74%) |
Feb 07, 2023 | 63.93 | 64.22 | 63.15 | 63.70 | 1,494,492 | -0.47(-0.74%) |
Feb 06, 2023 | 63.04 | 64.21 | 62.79 | 64.18 | 2,507,229 | +0.89(+1.41%) |
Feb 03, 2023 | 64.48 | 64.66 | 62.68 | 63.29 | 2,410,348 | -1.77(-2.72%) |
Feb 02, 2023 | 64.39 | 66.31 | 64.02 | 65.06 | 2,632,524 | +0.82(+1.28%) |
Feb 01, 2023 | 64.39 | 64.93 | 63.33 | 64.23 | 2,393,235 | -0.97(-1.49%) |
Jan 31, 2023 | 64.95 | 65.23 | 64.06 | 65.21 | 2,295,064 | +0.72(+1.12%) |
Jan 30, 2023 | 64.71 | 65.28 | 64.45 | 64.49 | 1,408,471 | -0.57(-0.87%) |
Jan 27, 2023 | 64.63 | 65.20 | 64.45 | 65.06 | 1,299,586 | +0.35(+0.54%) |
Jan 26, 2023 | 63.79 | 64.83 | 63.76 | 64.71 | 1,700,343 | +0.80(+1.24%) |
Jan 25, 2023 | 63.57 | 64.11 | 63.34 | 63.91 | 1,727,881 | -0.27(-0.43%) |
Jan 24, 2023 | 63.27 | 64.43 | 62.67 | 64.19 | 1,497,895 | +0.75(+1.18%) |
Jan 23, 2023 | 63.14 | 64.52 | 63.07 | 63.44 | 1,961,366 | +0.28(+0.45%) |
Jan 20, 2023 | 62.15 | 63.22 | 61.45 | 63.16 | 2,002,621 | +1.00(+1.61%) |
Jan 19, 2023 | 62.90 | 63.09 | 61.74 | 62.15 | 2,402,353 | -1.06(-1.68%) |
Jan 18, 2023 | 65.25 | 65.29 | 63.18 | 63.21 | 2,000,958 | -1.81(-2.78%) |
Jan 17, 2023 | 65.06 | 65.93 | 64.88 | 65.02 | 3,256,406 | +0.47(+0.73%) |
Jan 13, 2023 | 64.29 | 64.73 | 63.60 | 64.55 | 1,569,697 | -0.24(-0.37%) |
Jan 12, 2023 | 65.78 | 66.06 | 64.76 | 64.78 | 3,977,767 | -0.92(-1.40%) |
Jan 11, 2023 | 64.70 | 65.76 | 64.39 | 65.70 | 4,443,789 | +1.15(+1.79%) |
Jan 10, 2023 | 63.80 | 64.75 | 62.84 | 64.55 | 2,889,771 | +0.39(+0.60%) |
Jan 09, 2023 | 63.27 | 64.62 | 62.98 | 64.16 | 2,103,402 | +0.87(+1.38%) |
Jan 06, 2023 | 62.15 | 63.59 | 62.12 | 63.29 | 1,681,503 | +1.87(+3.05%) |
Jan 05, 2023 | 62.38 | 62.58 | 60.88 | 61.41 | 1,836,532 | -1.42(-2.26%) |
Jan 04, 2023 | 61.33 | 63.40 | 61.12 | 62.83 | 3,269,618 | +2.00(+3.28%) |