Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 71.94 | 72.60 | 71.94 | 72.60 | 170,345 | +1.24(+1.74%) |
Mar 30, 2023 | 71.93 | 72.19 | 71.08 | 71.36 | 225,191 | -0.31(-0.43%) |
Mar 29, 2023 | 71.61 | 71.70 | 71.24 | 71.66 | 153,705 | +0.82(+1.15%) |
Mar 28, 2023 | 70.73 | 71.18 | 70.73 | 70.84 | 82,165 | -0.04(-0.06%) |
Mar 27, 2023 | 70.86 | 71.14 | 70.15 | 70.88 | 92,422 | +1.01(+1.44%) |
Mar 24, 2023 | 68.84 | 70.06 | 68.30 | 69.88 | 148,348 | +0.24(+0.34%) |
Mar 23, 2023 | 70.61 | 71.17 | 68.93 | 69.64 | 122,746 | -0.19(-0.27%) |
Mar 22, 2023 | 71.55 | 71.65 | 69.79 | 69.83 | 107,310 | -1.78(-2.49%) |
Mar 21, 2023 | 71.61 | 72.18 | 71.28 | 71.61 | 82,593 | +1.29(+1.83%) |
Mar 20, 2023 | 69.75 | 70.90 | 69.75 | 70.32 | 296,705 | +0.91(+1.32%) |
Mar 17, 2023 | 70.79 | 70.79 | 69.04 | 69.41 | 30,350 | -1.80(-2.53%) |
Mar 16, 2023 | 69.28 | 71.54 | 68.93 | 71.21 | 94,029 | +1.29(+1.84%) |
Mar 15, 2023 | 70.27 | 70.47 | 68.80 | 69.92 | 42,617 | -2.15(-2.98%) |
Mar 14, 2023 | 72.24 | 72.90 | 71.26 | 72.07 | 87,702 | +1.61(+2.29%) |
Mar 13, 2023 | 70.59 | 71.58 | 70.03 | 70.45 | 229,647 | -0.76(-1.06%) |
Mar 10, 2023 | 73.85 | 73.85 | 70.86 | 71.21 | 97,779 | -2.87(-3.87%) |
Mar 09, 2023 | 75.97 | 75.97 | 74.01 | 74.08 | 329,088 | -1.87(-2.46%) |
Mar 08, 2023 | 75.70 | 76.16 | 75.32 | 75.95 | 241,364 | +0.23(+0.30%) |
Mar 07, 2023 | 76.36 | 76.36 | 75.56 | 75.72 | 190,046 | -0.46(-0.61%) |
Mar 06, 2023 | 77.60 | 77.60 | 75.76 | 76.19 | 112,218 | -1.29(-1.67%) |
Mar 03, 2023 | 76.94 | 77.67 | 76.17 | 77.48 | 130,245 | +0.97(+1.27%) |
Mar 02, 2023 | 76.19 | 76.58 | 75.39 | 76.50 | 20,791 | +0.10(+0.13%) |
Mar 01, 2023 | 76.59 | 76.63 | 76.01 | 76.40 | 24,520 | +0.55(+0.73%) |
Feb 28, 2023 | 75.71 | 76.29 | 75.71 | 75.85 | 8,310 | +0.20(+0.26%) |
Feb 27, 2023 | 75.84 | 75.87 | 75.42 | 75.65 | 4,452 | +0.62(+0.83%) |
Feb 24, 2023 | 74.59 | 75.18 | 74.39 | 75.03 | 28,893 | -0.52(-0.69%) |
Feb 23, 2023 | 75.67 | 75.91 | 74.73 | 75.56 | 14,325 | +0.72(+0.96%) |
Feb 22, 2023 | 74.99 | 75.20 | 74.46 | 74.84 | 5,225 | -0.03(-0.04%) |
Feb 21, 2023 | 76.67 | 76.71 | 74.81 | 74.87 | 7,375 | -2.67(-3.44%) |
Feb 17, 2023 | 77.02 | 77.55 | 77.02 | 77.53 | 15,203 | +0.11(+0.14%) |
Feb 16, 2023 | 76.51 | 77.99 | 76.51 | 77.43 | 9,840 | -0.15(-0.19%) |
Feb 15, 2023 | 76.16 | 77.60 | 76.03 | 77.57 | 77,674 | +0.73(+0.95%) |
Feb 14, 2023 | 77.06 | 77.34 | 76.09 | 76.85 | 13,822 | -0.21(-0.27%) |
Feb 13, 2023 | 76.58 | 77.15 | 76.52 | 77.05 | 9,632 | +0.73(+0.95%) |
Feb 10, 2023 | 76.14 | 76.34 | 75.89 | 76.32 | 10,190 | +0.19(+0.25%) |
Feb 09, 2023 | 77.56 | 77.70 | 76.13 | 76.13 | 14,799 | -0.69(-0.90%) |
Feb 08, 2023 | 77.76 | 77.84 | 76.83 | 76.83 | 9,804 | -1.29(-1.65%) |
Feb 07, 2023 | 77.30 | 78.13 | 76.67 | 78.12 | 15,944 | +0.94(+1.22%) |
Feb 06, 2023 | 77.46 | 77.63 | 76.96 | 77.17 | 46,070 | -0.88(-1.13%) |
Feb 03, 2023 | 77.16 | 78.84 | 77.16 | 78.06 | 318,000 | +0.07(+0.09%) |
Feb 02, 2023 | 77.69 | 78.16 | 76.99 | 77.99 | 36,451 | +0.93(+1.20%) |
Feb 01, 2023 | 76.08 | 77.55 | 75.47 | 77.06 | 27,465 | +1.06(+1.40%) |
Jan 31, 2023 | 74.55 | 76.00 | 74.55 | 76.00 | 18,465 | +1.76(+2.37%) |
Jan 30, 2023 | 74.91 | 75.09 | 74.21 | 74.24 | 10,367 | -1.25(-1.66%) |
Jan 27, 2023 | 75.69 | 75.76 | 75.36 | 75.49 | 17,986 | +0.02(+0.03%) |
Jan 26, 2023 | 76.00 | 76.00 | 74.95 | 75.47 | 110,623 | +0.12(+0.16%) |
Jan 25, 2023 | 74.68 | 75.40 | 74.11 | 75.35 | 13,925 | -0.01(-0.01%) |
Jan 24, 2023 | 75.21 | 75.55 | 75.21 | 75.36 | 6,140 | +0.33(+0.45%) |
Jan 23, 2023 | 74.82 | 75.52 | 74.64 | 75.02 | 39,422 | +0.18(+0.24%) |
Jan 20, 2023 | 73.75 | 74.85 | 73.51 | 74.85 | 7,725 | +1.32(+1.79%) |
Jan 19, 2023 | 73.80 | 73.87 | 73.17 | 73.53 | 20,022 | -0.70(-0.94%) |
Jan 18, 2023 | 75.87 | 76.32 | 74.23 | 74.23 | 8,752 | -1.09(-1.45%) |
Jan 17, 2023 | 75.84 | 75.88 | 75.16 | 75.32 | 15,017 | -0.44(-0.58%) |
Jan 13, 2023 | 74.53 | 75.78 | 74.53 | 75.76 | 8,616 | +0.73(+0.97%) |
Jan 12, 2023 | 74.31 | 75.04 | 74.09 | 75.03 | 17,828 | +1.33(+1.80%) |
Jan 11, 2023 | 73.83 | 73.83 | 73.18 | 73.70 | 20,689 | +0.46(+0.63%) |
Jan 10, 2023 | 71.98 | 73.24 | 71.98 | 73.24 | 12,930 | +1.23(+1.71%) |
Jan 09, 2023 | 72.56 | 73.10 | 71.93 | 72.01 | 30,375 | +0.03(+0.04%) |
Jan 06, 2023 | 70.38 | 72.32 | 70.38 | 71.98 | 12,195 | +2.19(+3.13%) |
Jan 05, 2023 | 70.07 | 70.28 | 69.77 | 69.80 | 11,821 | -0.70(-0.99%) |
Jan 04, 2023 | 70.50 | 71.15 | 70.22 | 70.49 | 42,190 | +0.28(+0.39%) |