Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 71.93 | 72.66 | 71.85 | 72.58 | 355,617 | +0.91(+1.27%) |
Mar 30, 2023 | 71.47 | 71.78 | 71.45 | 71.67 | 402,616 | +0.27(+0.38%) |
Mar 29, 2023 | 71.00 | 71.39 | 70.93 | 71.39 | 429,488 | +0.15(+0.21%) |
Mar 28, 2023 | 71.15 | 71.35 | 70.99 | 71.24 | 590,619 | +0.00(+0.00%) |
Mar 27, 2023 | 71.78 | 72.08 | 71.17 | 71.24 | 541,539 | -1.27(-1.75%) |
Mar 24, 2023 | 72.71 | 72.92 | 72.35 | 72.51 | 203,490 | +0.23(+0.31%) |
Mar 23, 2023 | 71.81 | 72.30 | 71.52 | 72.28 | 205,927 | +0.15(+0.21%) |
Mar 22, 2023 | 71.37 | 72.33 | 71.14 | 72.13 | 200,796 | +0.64(+0.90%) |
Mar 21, 2023 | 71.42 | 71.58 | 71.16 | 71.49 | 2,118,321 | -0.21(-0.29%) |
Mar 20, 2023 | 72.16 | 72.29 | 71.53 | 71.69 | 542,766 | -0.45(-0.63%) |
Mar 17, 2023 | 71.98 | 72.59 | 71.88 | 72.15 | 227,890 | +0.62(+0.86%) |
Mar 16, 2023 | 72.52 | 72.73 | 71.29 | 71.53 | 476,024 | -0.32(-0.45%) |
Mar 15, 2023 | 71.69 | 72.60 | 71.33 | 71.86 | 661,801 | +1.12(+1.58%) |
Mar 14, 2023 | 71.34 | 71.55 | 70.68 | 70.74 | 523,107 | -0.70(-0.98%) |
Mar 13, 2023 | 72.10 | 72.90 | 71.12 | 71.44 | 487,150 | +0.12(+0.17%) |
Mar 10, 2023 | 70.56 | 71.46 | 70.49 | 71.32 | 505,660 | +1.87(+2.69%) |
Mar 09, 2023 | 69.37 | 69.81 | 69.26 | 69.45 | 252,929 | +0.01(+0.01%) |
Mar 08, 2023 | 69.89 | 70.15 | 69.23 | 69.44 | 383,066 | -0.03(-0.04%) |
Mar 07, 2023 | 69.59 | 69.93 | 69.13 | 69.47 | 353,010 | +0.13(+0.19%) |
Mar 06, 2023 | 70.11 | 70.11 | 69.32 | 69.34 | 275,074 | -0.44(-0.62%) |
Mar 03, 2023 | 69.21 | 69.80 | 69.08 | 69.77 | 267,324 | +1.37(+2.01%) |
Mar 02, 2023 | 68.30 | 68.44 | 67.98 | 68.40 | 963,003 | -0.31(-0.45%) |
Mar 01, 2023 | 69.00 | 69.09 | 68.53 | 68.71 | 512,052 | -0.66(-0.95%) |
Feb 28, 2023 | 68.78 | 69.38 | 68.65 | 69.37 | 438,107 | +0.20(+0.29%) |
Feb 27, 2023 | 69.33 | 69.55 | 69.14 | 69.17 | 737,683 | -0.02(-0.03%) |
Feb 24, 2023 | 69.58 | 69.62 | 68.95 | 69.19 | 1,037,314 | -0.69(-0.99%) |
Feb 23, 2023 | 69.54 | 70.04 | 69.43 | 69.88 | 618,076 | +0.69(+1.00%) |
Feb 22, 2023 | 69.27 | 69.52 | 69.10 | 69.19 | 3,941,568 | +0.37(+0.53%) |
Feb 21, 2023 | 69.33 | 69.34 | 68.77 | 68.82 | 236,986 | -1.28(-1.83%) |
Feb 17, 2023 | 69.27 | 70.13 | 69.27 | 70.10 | 234,455 | +0.41(+0.58%) |
Feb 16, 2023 | 70.11 | 70.14 | 69.59 | 69.70 | 368,049 | -0.88(-1.24%) |
Feb 15, 2023 | 70.90 | 70.99 | 70.33 | 70.58 | 352,337 | -0.57(-0.80%) |
Feb 14, 2023 | 71.29 | 71.58 | 70.55 | 71.14 | 338,620 | -0.07(-0.09%) |
Feb 13, 2023 | 70.86 | 71.30 | 70.86 | 71.21 | 497,181 | +0.39(+0.55%) |
Feb 10, 2023 | 71.37 | 71.40 | 70.68 | 70.82 | 419,556 | -0.63(-0.89%) |
Feb 09, 2023 | 72.80 | 72.80 | 71.43 | 71.45 | 633,958 | -0.78(-1.08%) |
Feb 08, 2023 | 72.07 | 72.33 | 71.64 | 72.24 | 620,192 | +0.21(+0.29%) |
Feb 07, 2023 | 72.18 | 72.88 | 71.98 | 72.03 | 934,900 | -0.53(-0.73%) |
Feb 06, 2023 | 72.52 | 72.67 | 72.36 | 72.56 | 2,737,895 | -0.55(-0.75%) |
Feb 03, 2023 | 73.21 | 73.30 | 72.77 | 73.11 | 661,432 | -1.09(-1.48%) |
Feb 02, 2023 | 74.63 | 74.77 | 74.01 | 74.20 | 1,027,780 | +0.14(+0.19%) |
Feb 01, 2023 | 73.62 | 74.23 | 72.88 | 74.06 | 487,507 | +0.94(+1.28%) |
Jan 31, 2023 | 73.07 | 73.12 | 72.36 | 73.12 | 296,567 | +0.56(+0.78%) |
Jan 30, 2023 | 72.61 | 73.12 | 72.50 | 72.56 | 502,956 | -0.30(-0.41%) |
Jan 27, 2023 | 72.62 | 73.03 | 72.58 | 72.86 | 378,634 | -0.25(-0.35%) |
Jan 26, 2023 | 73.22 | 73.36 | 72.71 | 73.11 | 370,334 | -0.08(-0.12%) |
Jan 25, 2023 | 73.24 | 73.46 | 72.74 | 73.20 | 1,304,963 | -0.03(-0.04%) |
Jan 24, 2023 | 72.55 | 73.33 | 72.22 | 73.22 | 2,294,500 | +0.87(+1.20%) |
Jan 23, 2023 | 72.33 | 72.68 | 72.27 | 72.36 | 464,341 | -0.38(-0.52%) |
Jan 20, 2023 | 73.02 | 73.07 | 72.51 | 72.74 | 1,788,379 | -0.78(-1.06%) |
Jan 19, 2023 | 73.40 | 73.66 | 73.19 | 73.52 | 1,116,521 | -0.26(-0.36%) |
Jan 18, 2023 | 73.93 | 74.12 | 73.16 | 73.78 | 546,407 | +1.36(+1.87%) |
Jan 17, 2023 | 72.28 | 72.72 | 72.26 | 72.42 | 3,332,936 | -0.45(-0.62%) |
Jan 13, 2023 | 72.87 | 73.35 | 72.70 | 72.88 | 178,464 | -0.40(-0.54%) |
Jan 12, 2023 | 72.24 | 73.32 | 71.54 | 73.27 | 509,769 | +1.26(+1.75%) |
Jan 11, 2023 | 71.75 | 72.03 | 71.55 | 72.01 | 464,230 | +0.79(+1.11%) |
Jan 10, 2023 | 71.23 | 71.48 | 70.85 | 71.22 | 2,643,117 | -0.59(-0.83%) |
Jan 09, 2023 | 71.12 | 71.98 | 71.01 | 71.81 | 1,687,480 | +0.36(+0.50%) |
Jan 06, 2023 | 69.98 | 71.56 | 69.95 | 71.46 | 322,775 | +1.37(+1.96%) |
Jan 05, 2023 | 69.44 | 70.10 | 69.32 | 70.08 | 249,547 | +0.20(+0.28%) |
Jan 04, 2023 | 70.03 | 70.17 | 69.57 | 69.88 | 363,869 | +0.84(+1.21%) |