Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 82.09 | 82.43 | 81.42 | 81.87 | 1,920,066 | -0.11(-0.13%) |
Mar 30, 2023 | 79.62 | 82.13 | 79.35 | 81.98 | 2,193,223 | +2.89(+3.66%) |
Mar 29, 2023 | 77.21 | 79.32 | 76.91 | 79.09 | 1,789,165 | +2.34(+3.04%) |
Mar 28, 2023 | 76.23 | 76.79 | 76.00 | 76.75 | 762,399 | +0.52(+0.68%) |
Mar 27, 2023 | 76.67 | 77.31 | 76.12 | 76.23 | 1,198,960 | -0.08(-0.10%) |
Mar 24, 2023 | 75.11 | 76.34 | 74.74 | 76.31 | 1,157,128 | +0.77(+1.02%) |
Mar 23, 2023 | 75.26 | 76.56 | 74.72 | 75.54 | 1,396,444 | +0.92(+1.23%) |
Mar 22, 2023 | 76.71 | 76.90 | 74.56 | 74.62 | 1,552,812 | -1.75(-2.29%) |
Mar 21, 2023 | 75.50 | 76.53 | 75.50 | 76.37 | 1,404,300 | +1.32(+1.76%) |
Mar 20, 2023 | 75.34 | 75.66 | 74.36 | 75.05 | 1,717,524 | -0.64(-0.84%) |
Mar 17, 2023 | 76.71 | 77.39 | 75.28 | 75.69 | 5,814,593 | -0.78(-1.02%) |
Mar 16, 2023 | 75.81 | 77.30 | 75.60 | 76.47 | 1,632,973 | -0.14(-0.18%) |
Mar 15, 2023 | 75.78 | 76.66 | 75.44 | 76.61 | 2,330,676 | -0.38(-0.49%) |
Mar 14, 2023 | 76.54 | 78.61 | 76.20 | 76.99 | 1,995,869 | +0.90(+1.18%) |
Mar 13, 2023 | 74.80 | 77.33 | 73.90 | 76.09 | 2,276,660 | +1.27(+1.69%) |
Mar 10, 2023 | 75.73 | 76.38 | 74.35 | 74.82 | 3,395,232 | -1.41(-1.85%) |
Mar 09, 2023 | 76.85 | 77.25 | 75.75 | 76.23 | 1,687,182 | -0.25(-0.33%) |
Mar 08, 2023 | 76.10 | 77.25 | 75.95 | 76.48 | 1,684,356 | +0.38(+0.50%) |
Mar 07, 2023 | 76.21 | 76.69 | 75.78 | 76.10 | 1,712,484 | -0.43(-0.56%) |
Mar 06, 2023 | 75.76 | 77.01 | 75.55 | 76.53 | 1,877,744 | +0.31(+0.41%) |
Mar 03, 2023 | 75.38 | 76.75 | 74.97 | 76.22 | 2,086,776 | +1.33(+1.77%) |
Mar 02, 2023 | 74.64 | 75.32 | 74.35 | 74.89 | 1,394,588 | -0.26(-0.35%) |
Mar 01, 2023 | 75.22 | 75.59 | 74.86 | 75.15 | 2,538,773 | -0.70(-0.92%) |
Feb 28, 2023 | 75.89 | 76.19 | 75.15 | 75.85 | 3,518,656 | -0.04(-0.05%) |
Feb 27, 2023 | 74.85 | 76.83 | 74.42 | 75.89 | 2,143,765 | +1.03(+1.37%) |
Feb 24, 2023 | 74.69 | 75.62 | 74.08 | 74.86 | 2,106,969 | -0.89(-1.17%) |
Feb 23, 2023 | 72.30 | 76.06 | 72.14 | 75.75 | 3,769,916 | +3.95(+5.50%) |
Feb 22, 2023 | 72.13 | 72.86 | 70.71 | 71.80 | 2,012,133 | -0.53(-0.73%) |
Feb 21, 2023 | 72.48 | 72.96 | 72.11 | 72.33 | 1,838,841 | -0.70(-0.96%) |
Feb 17, 2023 | 70.83 | 73.34 | 70.76 | 73.03 | 2,413,308 | +2.26(+3.19%) |
Feb 16, 2023 | 71.46 | 71.68 | 70.20 | 70.77 | 1,832,970 | -1.41(-1.95%) |
Feb 15, 2023 | 72.56 | 73.40 | 71.58 | 72.18 | 1,776,524 | -0.29(-0.40%) |
Feb 14, 2023 | 68.82 | 73.03 | 68.58 | 72.47 | 3,041,894 | +3.17(+4.58%) |
Feb 13, 2023 | 68.39 | 69.73 | 67.78 | 69.29 | 2,227,504 | +0.19(+0.27%) |
Feb 10, 2023 | 68.07 | 69.40 | 68.06 | 69.11 | 1,971,910 | +0.83(+1.21%) |
Feb 09, 2023 | 70.11 | 70.84 | 68.08 | 68.28 | 1,188,333 | -1.76(-2.51%) |
Feb 08, 2023 | 71.07 | 71.28 | 69.88 | 70.03 | 1,113,800 | -1.46(-2.04%) |
Feb 07, 2023 | 71.44 | 72.06 | 70.96 | 71.49 | 1,935,751 | -0.23(-0.32%) |
Feb 06, 2023 | 69.77 | 72.21 | 69.40 | 71.72 | 2,231,542 | +1.31(+1.86%) |
Feb 03, 2023 | 69.49 | 70.49 | 68.97 | 70.41 | 3,081,113 | -0.10(-0.14%) |
Feb 02, 2023 | 69.45 | 71.75 | 68.87 | 70.51 | 2,780,874 | +0.64(+0.91%) |
Feb 01, 2023 | 68.87 | 70.60 | 67.40 | 69.87 | 2,703,963 | +0.49(+0.70%) |
Jan 31, 2023 | 70.87 | 70.98 | 68.37 | 69.38 | 3,090,063 | -1.98(-2.77%) |
Jan 30, 2023 | 68.28 | 73.81 | 67.79 | 71.36 | 4,267,647 | +1.42(+2.03%) |
Jan 27, 2023 | 68.73 | 70.37 | 68.23 | 69.94 | 2,816,123 | +0.86(+1.24%) |
Jan 26, 2023 | 68.38 | 69.31 | 67.67 | 69.09 | 2,079,842 | +0.51(+0.74%) |
Jan 25, 2023 | 68.33 | 69.56 | 66.82 | 68.58 | 2,807,211 | -0.89(-1.28%) |
Jan 24, 2023 | 68.90 | 70.49 | 68.58 | 69.46 | 2,595,275 | +0.08(+0.12%) |
Jan 23, 2023 | 67.22 | 69.77 | 66.65 | 69.38 | 3,730,669 | +2.74(+4.12%) |
Jan 20, 2023 | 63.84 | 67.69 | 63.42 | 66.64 | 4,009,400 | +2.82(+4.43%) |
Jan 19, 2023 | 61.21 | 64.37 | 61.18 | 63.82 | 2,590,118 | +1.86(+3.00%) |
Jan 18, 2023 | 63.08 | 63.38 | 61.87 | 61.96 | 2,614,366 | -1.25(-1.97%) |
Jan 17, 2023 | 63.82 | 65.60 | 63.14 | 63.21 | 3,781,925 | -2.11(-3.22%) |
Jan 13, 2023 | 64.87 | 65.37 | 63.62 | 65.31 | 3,779,445 | -0.21(-0.32%) |
Jan 12, 2023 | 65.96 | 66.39 | 63.54 | 65.52 | 5,829,398 | +0.66(+1.02%) |
Jan 11, 2023 | 60.32 | 66.25 | 59.96 | 64.86 | 9,237,050 | +4.98(+8.32%) |
Jan 10, 2023 | 59.03 | 59.94 | 57.94 | 59.88 | 6,674,280 | +1.90(+3.27%) |
Jan 09, 2023 | 58.68 | 59.86 | 57.62 | 57.99 | 5,297,820 | -0.85(-1.44%) |
Jan 06, 2023 | 59.56 | 59.82 | 57.76 | 58.84 | 5,914,333 | -0.05(-0.08%) |
Jan 05, 2023 | 60.52 | 62.86 | 58.03 | 58.88 | 8,864,803 | -1.49(-2.46%) |