Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 73.13 | 74.14 | 73.11 | 74.04 | 393,943 | +1.18(+1.62%) |
Mar 30, 2023 | 73.10 | 73.41 | 72.61 | 72.86 | 529,186 | +0.35(+0.48%) |
Mar 29, 2023 | 71.95 | 72.59 | 71.77 | 72.51 | 363,627 | +1.31(+1.84%) |
Mar 28, 2023 | 70.74 | 71.45 | 70.74 | 71.20 | 344,630 | +0.43(+0.61%) |
Mar 27, 2023 | 70.81 | 71.21 | 70.26 | 70.77 | 726,448 | +0.79(+1.13%) |
Mar 24, 2023 | 69.07 | 70.06 | 68.54 | 69.98 | 383,351 | +0.31(+0.45%) |
Mar 23, 2023 | 70.65 | 71.29 | 69.05 | 69.67 | 447,033 | -0.55(-0.78%) |
Mar 22, 2023 | 72.15 | 72.31 | 70.21 | 70.21 | 493,187 | -1.88(-2.61%) |
Mar 21, 2023 | 71.64 | 72.24 | 71.64 | 72.10 | 987,858 | +1.74(+2.47%) |
Mar 20, 2023 | 70.04 | 71.08 | 70.03 | 70.36 | 1,105,822 | +0.69(+0.99%) |
Mar 17, 2023 | 70.76 | 70.76 | 69.29 | 69.67 | 1,264,931 | -1.27(-1.79%) |
Mar 16, 2023 | 69.58 | 71.25 | 68.98 | 70.94 | 1,359,455 | +0.77(+1.09%) |
Mar 15, 2023 | 69.92 | 70.27 | 69.11 | 70.17 | 1,937,455 | -1.42(-1.99%) |
Mar 14, 2023 | 72.64 | 72.84 | 70.88 | 71.59 | 848,285 | +0.56(+0.79%) |
Mar 13, 2023 | 71.65 | 72.34 | 70.48 | 71.03 | 1,467,333 | -2.44(-3.32%) |
Mar 10, 2023 | 75.16 | 75.41 | 72.96 | 73.47 | 2,533,392 | -2.12(-2.81%) |
Mar 09, 2023 | 77.93 | 78.22 | 75.47 | 75.60 | 627,882 | -2.63(-3.37%) |
Mar 08, 2023 | 78.09 | 78.48 | 77.68 | 78.23 | 606,340 | +0.22(+0.29%) |
Mar 07, 2023 | 79.42 | 79.62 | 77.97 | 78.01 | 290,363 | -1.38(-1.73%) |
Mar 06, 2023 | 80.44 | 80.66 | 79.31 | 79.38 | 742,493 | -0.97(-1.21%) |
Mar 03, 2023 | 79.77 | 80.57 | 79.54 | 80.35 | 628,886 | +1.00(+1.26%) |
Mar 02, 2023 | 78.64 | 79.48 | 78.35 | 79.35 | 441,182 | +0.18(+0.23%) |
Mar 01, 2023 | 79.07 | 79.58 | 78.86 | 79.17 | 265,895 | -0.11(-0.13%) |
Feb 28, 2023 | 79.61 | 79.85 | 79.26 | 79.28 | 289,542 | -0.38(-0.47%) |
Feb 27, 2023 | 80.56 | 80.98 | 79.47 | 79.65 | 396,373 | -0.30(-0.38%) |
Feb 24, 2023 | 79.48 | 80.09 | 79.00 | 79.95 | 375,058 | -0.66(-0.82%) |
Feb 23, 2023 | 80.84 | 81.21 | 79.70 | 80.61 | 632,741 | +0.28(+0.35%) |
Feb 22, 2023 | 80.24 | 80.81 | 79.98 | 80.33 | 977,586 | +0.15(+0.18%) |
Feb 21, 2023 | 81.91 | 81.91 | 80.05 | 80.19 | 305,238 | -2.51(-3.03%) |
Feb 17, 2023 | 82.67 | 82.81 | 82.02 | 82.70 | 187,016 | -0.29(-0.35%) |
Feb 16, 2023 | 82.81 | 83.86 | 82.46 | 82.99 | 272,046 | -1.07(-1.27%) |
Feb 15, 2023 | 82.94 | 84.07 | 82.66 | 84.05 | 422,444 | +0.70(+0.84%) |
Feb 14, 2023 | 83.28 | 83.95 | 82.57 | 83.35 | 395,585 | -0.29(-0.35%) |
Feb 13, 2023 | 82.35 | 83.64 | 82.04 | 83.64 | 370,261 | +1.14(+1.39%) |
Feb 10, 2023 | 81.82 | 82.55 | 81.75 | 82.50 | 327,752 | +0.33(+0.40%) |
Feb 09, 2023 | 83.68 | 83.84 | 81.92 | 82.17 | 341,735 | -0.77(-0.93%) |
Feb 08, 2023 | 83.63 | 83.99 | 82.89 | 82.95 | 433,581 | -1.48(-1.76%) |
Feb 07, 2023 | 83.81 | 84.76 | 83.10 | 84.43 | 1,015,008 | +0.41(+0.48%) |
Feb 06, 2023 | 84.51 | 84.52 | 83.56 | 84.02 | 480,824 | -1.27(-1.49%) |
Feb 03, 2023 | 85.60 | 86.17 | 85.04 | 85.29 | 919,205 | -1.34(-1.54%) |
Feb 02, 2023 | 85.60 | 87.22 | 85.56 | 86.63 | 550,191 | +1.70(+2.01%) |
Feb 01, 2023 | 83.66 | 85.56 | 83.01 | 84.92 | 1,308,102 | +0.61(+0.72%) |
Jan 31, 2023 | 82.87 | 84.31 | 82.63 | 84.31 | 422,944 | +1.79(+2.17%) |
Jan 30, 2023 | 82.78 | 83.62 | 82.44 | 82.52 | 399,801 | -1.00(-1.19%) |
Jan 27, 2023 | 82.90 | 83.94 | 82.90 | 83.52 | 278,252 | +0.37(+0.44%) |
Jan 26, 2023 | 83.10 | 83.35 | 82.16 | 83.15 | 387,364 | +0.55(+0.67%) |
Jan 25, 2023 | 81.13 | 82.60 | 80.97 | 82.60 | 561,127 | +0.96(+1.17%) |
Jan 24, 2023 | 81.71 | 82.94 | 81.36 | 81.64 | 356,836 | -0.47(-0.57%) |
Jan 23, 2023 | 81.24 | 82.49 | 81.13 | 82.10 | 527,691 | +1.22(+1.51%) |
Jan 20, 2023 | 79.56 | 80.94 | 78.94 | 80.88 | 318,246 | +1.78(+2.25%) |
Jan 19, 2023 | 79.27 | 79.51 | 78.44 | 79.10 | 577,438 | -0.89(-1.11%) |
Jan 18, 2023 | 81.87 | 82.09 | 79.99 | 79.99 | 864,548 | -1.53(-1.88%) |
Jan 17, 2023 | 81.72 | 81.98 | 81.21 | 81.52 | 459,547 | -0.35(-0.43%) |
Jan 13, 2023 | 80.99 | 81.97 | 80.85 | 81.87 | 627,491 | -0.23(-0.28%) |
Jan 12, 2023 | 81.96 | 82.40 | 81.22 | 82.10 | 926,979 | +0.56(+0.69%) |
Jan 11, 2023 | 81.07 | 81.55 | 80.71 | 81.54 | 463,557 | +0.79(+0.98%) |
Jan 10, 2023 | 79.80 | 80.80 | 79.42 | 80.75 | 866,587 | +0.81(+1.02%) |
Jan 09, 2023 | 80.32 | 80.94 | 79.91 | 79.93 | 1,089,008 | -0.04(-0.05%) |
Jan 06, 2023 | 78.56 | 80.12 | 78.31 | 79.97 | 509,364 | +1.91(+2.44%) |
Jan 05, 2023 | 77.50 | 78.27 | 76.89 | 78.07 | 1,043,252 | -0.03(-0.04%) |
Jan 04, 2023 | 76.70 | 78.48 | 76.70 | 78.09 | 749,387 | +2.19(+2.88%) |