Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 75.11 | 76.30 | 74.78 | 76.07 | 1,073,644 | +1.33(+1.78%) |
Mar 30, 2023 | 75.26 | 75.68 | 74.51 | 74.74 | 893,591 | -0.43(-0.57%) |
Mar 29, 2023 | 76.00 | 76.14 | 74.83 | 75.17 | 1,132,315 | -0.58(-0.77%) |
Mar 28, 2023 | 75.46 | 77.02 | 75.15 | 75.75 | 1,505,080 | +0.59(+0.78%) |
Mar 27, 2023 | 75.70 | 75.99 | 74.89 | 75.16 | 1,878,745 | -0.02(-0.03%) |
Mar 24, 2023 | 74.83 | 75.43 | 74.31 | 75.18 | 1,170,029 | +0.05(+0.07%) |
Mar 23, 2023 | 75.41 | 75.86 | 74.80 | 75.13 | 909,870 | -0.16(-0.21%) |
Mar 22, 2023 | 75.98 | 76.26 | 75.23 | 75.29 | 1,002,225 | -0.79(-1.04%) |
Mar 21, 2023 | 75.89 | 76.21 | 75.37 | 76.08 | 1,020,490 | +0.23(+0.30%) |
Mar 20, 2023 | 75.40 | 76.37 | 75.02 | 75.85 | 1,762,738 | +0.73(+0.97%) |
Mar 17, 2023 | 75.63 | 75.69 | 74.19 | 75.12 | 3,805,071 | -0.73(-0.96%) |
Mar 16, 2023 | 75.52 | 75.88 | 74.60 | 75.85 | 1,737,849 | +0.07(+0.09%) |
Mar 15, 2023 | 74.78 | 76.16 | 74.16 | 75.78 | 1,993,818 | +0.92(+1.23%) |
Mar 14, 2023 | 74.10 | 75.45 | 74.00 | 74.86 | 1,340,753 | +1.27(+1.73%) |
Mar 13, 2023 | 74.43 | 75.71 | 73.31 | 73.59 | 1,840,240 | -1.19(-1.59%) |
Mar 10, 2023 | 76.67 | 76.70 | 74.43 | 74.78 | 1,918,067 | -1.28(-1.68%) |
Mar 09, 2023 | 77.82 | 78.88 | 75.91 | 76.06 | 4,542,026 | +1.75(+2.35%) |
Mar 08, 2023 | 73.50 | 74.46 | 73.03 | 74.31 | 1,792,451 | +0.70(+0.95%) |
Mar 07, 2023 | 73.69 | 74.62 | 73.42 | 73.61 | 1,235,251 | +0.33(+0.45%) |
Mar 06, 2023 | 74.11 | 74.15 | 72.83 | 73.28 | 2,022,495 | -0.68(-0.92%) |
Mar 03, 2023 | 73.95 | 74.25 | 73.28 | 73.96 | 1,145,281 | -0.18(-0.24%) |
Mar 02, 2023 | 72.05 | 74.27 | 71.65 | 74.14 | 1,332,948 | +2.25(+3.13%) |
Mar 01, 2023 | 71.45 | 71.94 | 70.53 | 71.89 | 1,483,658 | +0.09(+0.13%) |
Feb 28, 2023 | 72.75 | 73.21 | 71.67 | 71.80 | 1,294,862 | -1.16(-1.59%) |
Feb 27, 2023 | 73.64 | 73.98 | 72.86 | 72.96 | 799,194 | -0.51(-0.69%) |
Feb 24, 2023 | 72.97 | 73.74 | 72.77 | 73.47 | 965,256 | -0.07(-0.10%) |
Feb 23, 2023 | 74.29 | 74.56 | 72.76 | 73.54 | 783,567 | -0.89(-1.20%) |
Feb 22, 2023 | 75.05 | 75.69 | 74.20 | 74.43 | 976,637 | -0.74(-0.98%) |
Feb 21, 2023 | 73.78 | 75.60 | 73.23 | 75.17 | 1,352,220 | +0.16(+0.21%) |
Feb 17, 2023 | 75.24 | 75.53 | 74.36 | 75.01 | 942,940 | -0.38(-0.50%) |
Feb 16, 2023 | 74.87 | 75.94 | 74.87 | 75.39 | 672,024 | -0.26(-0.34%) |
Feb 15, 2023 | 74.47 | 75.73 | 74.25 | 75.65 | 891,766 | +1.26(+1.69%) |
Feb 14, 2023 | 75.04 | 75.04 | 73.71 | 74.39 | 945,245 | -0.57(-0.76%) |
Feb 13, 2023 | 75.39 | 75.46 | 74.44 | 74.96 | 1,094,200 | +0.07(+0.09%) |
Feb 10, 2023 | 74.51 | 74.99 | 73.41 | 74.89 | 1,430,723 | +0.38(+0.51%) |
Feb 09, 2023 | 73.50 | 75.10 | 73.50 | 74.51 | 1,610,055 | +1.75(+2.41%) |
Feb 08, 2023 | 71.90 | 73.27 | 71.90 | 72.76 | 1,049,628 | -0.32(-0.44%) |
Feb 07, 2023 | 72.34 | 73.17 | 71.93 | 73.08 | 1,055,391 | +0.19(+0.26%) |
Feb 06, 2023 | 72.87 | 73.64 | 72.48 | 72.89 | 1,312,020 | +0.41(+0.57%) |
Feb 03, 2023 | 73.99 | 74.24 | 72.28 | 72.48 | 1,293,313 | -1.85(-2.49%) |
Feb 02, 2023 | 74.45 | 75.54 | 73.57 | 74.33 | 1,285,543 | -0.13(-0.17%) |
Feb 01, 2023 | 72.52 | 74.62 | 72.14 | 74.46 | 1,614,533 | +1.99(+2.75%) |
Jan 31, 2023 | 69.85 | 72.50 | 69.64 | 72.47 | 1,367,674 | +2.65(+3.80%) |
Jan 30, 2023 | 69.86 | 71.14 | 69.60 | 69.82 | 1,549,928 | +0.12(+0.17%) |
Jan 27, 2023 | 69.65 | 70.26 | 69.48 | 69.70 | 774,710 | +0.04(+0.06%) |
Jan 26, 2023 | 70.00 | 70.34 | 69.47 | 69.66 | 774,014 | -0.14(-0.20%) |
Jan 25, 2023 | 69.55 | 69.99 | 68.90 | 69.80 | 1,408,384 | +0.38(+0.55%) |
Jan 24, 2023 | 69.00 | 70.18 | 68.49 | 69.42 | 1,145,537 | +0.18(+0.26%) |
Jan 23, 2023 | 67.93 | 69.32 | 67.52 | 69.24 | 1,330,692 | +1.31(+1.93%) |
Jan 20, 2023 | 68.03 | 68.23 | 67.00 | 67.93 | 1,020,042 | +0.29(+0.43%) |
Jan 19, 2023 | 68.61 | 68.82 | 67.31 | 67.64 | 1,070,071 | -0.89(-1.30%) |
Jan 18, 2023 | 69.11 | 69.48 | 68.10 | 68.53 | 1,044,981 | -0.55(-0.80%) |
Jan 17, 2023 | 68.57 | 69.41 | 68.54 | 69.08 | 1,159,550 | +0.03(+0.04%) |
Jan 13, 2023 | 69.27 | 69.82 | 68.58 | 69.05 | 1,417,038 | -0.30(-0.43%) |
Jan 12, 2023 | 69.77 | 69.84 | 68.86 | 69.35 | 956,739 | -0.36(-0.52%) |
Jan 11, 2023 | 68.58 | 69.72 | 67.90 | 69.71 | 3,368,487 | +2.66(+3.97%) |
Jan 10, 2023 | 67.23 | 67.68 | 66.52 | 67.05 | 1,326,981 | -0.25(-0.37%) |
Jan 09, 2023 | 68.99 | 69.26 | 67.13 | 67.30 | 2,340,598 | -1.52(-2.21%) |
Jan 06, 2023 | 68.53 | 69.84 | 68.25 | 68.82 | 1,857,154 | +2.28(+3.43%) |
Jan 05, 2023 | 67.64 | 68.14 | 66.41 | 66.54 | 2,225,330 | -1.00(-1.48%) |
Jan 04, 2023 | 68.10 | 68.24 | 66.79 | 67.54 | 2,191,765 | -0.35(-0.52%) |