Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 63.02 | 63.18 | 62.52 | 63.03 | 2,773,879 | +0.22(+0.36%) |
Mar 30, 2023 | 63.18 | 63.29 | 62.43 | 62.80 | 1,950,022 | +0.00(+0.00%) |
Mar 29, 2023 | 62.85 | 62.99 | 62.25 | 62.80 | 1,722,569 | +0.71(+1.15%) |
Mar 28, 2023 | 61.80 | 62.16 | 61.50 | 62.09 | 1,706,550 | +0.44(+0.71%) |
Mar 27, 2023 | 62.29 | 62.62 | 61.48 | 61.65 | 2,375,984 | +0.22(+0.37%) |
Mar 24, 2023 | 60.33 | 61.54 | 59.88 | 61.43 | 2,214,969 | +0.34(+0.56%) |
Mar 23, 2023 | 61.37 | 62.05 | 60.73 | 61.09 | 2,245,753 | -0.59(-0.95%) |
Mar 22, 2023 | 63.31 | 63.47 | 61.66 | 61.67 | 2,063,744 | -1.53(-2.43%) |
Mar 21, 2023 | 63.19 | 63.65 | 62.98 | 63.21 | 2,980,443 | +1.29(+2.08%) |
Mar 20, 2023 | 60.33 | 62.32 | 59.76 | 61.92 | 3,199,250 | +2.04(+3.41%) |
Mar 17, 2023 | 60.78 | 60.78 | 59.29 | 59.87 | 7,537,442 | -1.16(-1.90%) |
Mar 16, 2023 | 59.25 | 61.39 | 58.93 | 61.04 | 3,156,826 | +1.21(+2.02%) |
Mar 15, 2023 | 59.94 | 60.23 | 58.81 | 59.83 | 3,603,990 | -1.84(-2.98%) |
Mar 14, 2023 | 61.96 | 62.60 | 61.13 | 61.66 | 3,452,493 | +0.94(+1.54%) |
Mar 13, 2023 | 61.20 | 62.19 | 60.27 | 60.72 | 5,254,238 | -1.83(-2.92%) |
Mar 10, 2023 | 62.86 | 63.56 | 62.26 | 62.55 | 3,700,415 | -0.79(-1.25%) |
Mar 09, 2023 | 64.70 | 64.96 | 63.04 | 63.34 | 3,308,706 | -1.25(-1.94%) |
Mar 08, 2023 | 65.61 | 65.66 | 64.03 | 64.59 | 2,387,324 | -0.92(-1.40%) |
Mar 07, 2023 | 66.76 | 66.80 | 65.21 | 65.51 | 1,920,841 | -1.13(-1.70%) |
Mar 06, 2023 | 66.79 | 67.20 | 66.57 | 66.64 | 2,197,594 | -0.21(-0.32%) |
Mar 03, 2023 | 65.74 | 67.01 | 65.65 | 66.86 | 1,894,126 | +0.86(+1.30%) |
Mar 02, 2023 | 66.23 | 66.42 | 65.21 | 66.00 | 2,031,126 | -0.55(-0.82%) |
Mar 01, 2023 | 66.61 | 67.62 | 66.36 | 66.55 | 2,524,803 | -0.03(-0.04%) |
Feb 28, 2023 | 66.85 | 67.16 | 66.45 | 66.58 | 3,139,364 | -0.08(-0.12%) |
Feb 27, 2023 | 67.09 | 67.54 | 66.54 | 66.65 | 1,806,480 | -0.33(-0.50%) |
Feb 24, 2023 | 66.03 | 67.20 | 65.96 | 66.99 | 1,857,654 | +0.56(+0.84%) |
Feb 23, 2023 | 67.04 | 67.52 | 66.04 | 66.43 | 2,045,102 | -0.35(-0.53%) |
Feb 22, 2023 | 66.54 | 67.02 | 66.25 | 66.78 | 2,078,778 | +0.22(+0.34%) |
Feb 21, 2023 | 67.37 | 67.53 | 66.26 | 66.56 | 1,903,167 | -1.21(-1.79%) |
Feb 17, 2023 | 67.41 | 67.94 | 67.36 | 67.77 | 1,812,446 | +0.23(+0.35%) |
Feb 16, 2023 | 67.07 | 68.12 | 66.94 | 67.53 | 1,739,771 | -0.14(-0.20%) |
Feb 15, 2023 | 67.25 | 67.72 | 67.02 | 67.67 | 1,659,714 | +0.06(+0.09%) |
Feb 14, 2023 | 68.73 | 68.96 | 67.57 | 67.61 | 2,556,770 | -1.35(-1.95%) |
Feb 13, 2023 | 67.79 | 69.08 | 67.59 | 68.96 | 2,336,164 | +1.10(+1.62%) |
Feb 10, 2023 | 67.63 | 67.92 | 67.42 | 67.86 | 1,724,536 | +0.24(+0.36%) |
Feb 09, 2023 | 68.86 | 69.09 | 67.54 | 67.62 | 1,957,217 | -0.81(-1.18%) |
Feb 08, 2023 | 67.60 | 68.84 | 67.26 | 68.42 | 2,286,194 | +0.50(+0.73%) |
Feb 07, 2023 | 67.08 | 68.23 | 67.05 | 67.93 | 2,269,018 | +0.36(+0.53%) |
Feb 06, 2023 | 67.19 | 67.72 | 66.67 | 67.57 | 2,247,998 | +0.18(+0.27%) |
Feb 03, 2023 | 66.63 | 67.84 | 66.61 | 67.39 | 3,432,563 | +0.48(+0.71%) |
Feb 02, 2023 | 71.44 | 71.44 | 66.38 | 66.91 | 5,732,863 | -4.25(-5.98%) |
Feb 01, 2023 | 71.23 | 71.62 | 70.54 | 71.16 | 3,256,834 | -0.21(-0.30%) |
Jan 31, 2023 | 70.92 | 71.45 | 70.20 | 71.38 | 4,870,758 | +0.45(+0.63%) |
Jan 30, 2023 | 70.55 | 71.47 | 70.03 | 70.93 | 1,829,816 | +0.13(+0.18%) |
Jan 27, 2023 | 70.87 | 71.15 | 70.46 | 70.80 | 2,420,721 | -0.05(-0.07%) |
Jan 26, 2023 | 71.09 | 71.25 | 69.94 | 70.85 | 2,967,163 | -0.13(-0.18%) |
Jan 25, 2023 | 70.36 | 71.00 | 70.10 | 70.98 | 2,524,138 | +0.28(+0.40%) |
Jan 24, 2023 | 70.04 | 70.72 | 68.76 | 70.70 | 2,409,135 | +1.22(+1.76%) |
Jan 23, 2023 | 68.99 | 69.96 | 68.74 | 69.47 | 2,561,623 | +0.48(+0.69%) |
Jan 20, 2023 | 68.93 | 69.06 | 68.01 | 69.00 | 9,236,290 | +0.36(+0.52%) |
Jan 19, 2023 | 69.53 | 69.73 | 68.63 | 68.64 | 2,464,878 | -1.17(-1.67%) |
Jan 18, 2023 | 70.30 | 70.83 | 69.71 | 69.80 | 2,624,379 | -0.54(-0.77%) |
Jan 17, 2023 | 70.80 | 70.97 | 70.05 | 70.35 | 3,389,756 | -0.40(-0.56%) |
Jan 13, 2023 | 69.26 | 70.80 | 68.68 | 70.75 | 2,039,951 | +1.02(+1.46%) |
Jan 12, 2023 | 70.05 | 70.32 | 69.48 | 69.73 | 2,115,873 | -0.11(-0.15%) |
Jan 11, 2023 | 69.90 | 70.20 | 69.34 | 69.83 | 2,565,330 | -0.09(-0.12%) |
Jan 10, 2023 | 69.67 | 70.16 | 69.29 | 69.92 | 2,172,659 | +0.53(+0.77%) |
Jan 09, 2023 | 71.38 | 71.52 | 69.37 | 69.39 | 3,502,551 | -2.32(-3.24%) |
Jan 06, 2023 | 70.07 | 71.88 | 69.43 | 71.71 | 3,269,090 | +2.27(+3.27%) |
Jan 05, 2023 | 69.73 | 70.03 | 69.14 | 69.43 | 2,902,946 | -0.41(-0.58%) |
Jan 04, 2023 | 70.13 | 70.35 | 69.60 | 69.84 | 3,607,907 | +0.33(+0.48%) |