Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 69.92 | 70.30 | 69.67 | 69.86 | 73,095 | +0.05(+0.07%) |
Mar 30, 2023 | 69.75 | 70.01 | 69.55 | 69.81 | 91,633 | -0.04(-0.05%) |
Mar 29, 2023 | 69.99 | 70.20 | 69.67 | 69.85 | 111,170 | -0.16(-0.23%) |
Mar 28, 2023 | 69.58 | 70.09 | 69.57 | 70.01 | 110,691 | +1.08(+1.56%) |
Mar 27, 2023 | 68.76 | 68.98 | 68.63 | 68.93 | 41,964 | -0.31(-0.45%) |
Mar 24, 2023 | 69.04 | 69.28 | 68.80 | 69.25 | 151,198 | -0.33(-0.48%) |
Mar 23, 2023 | 69.67 | 70.05 | 69.38 | 69.58 | 108,633 | +1.02(+1.49%) |
Mar 22, 2023 | 68.58 | 69.32 | 68.47 | 68.56 | 69,360 | +0.38(+0.56%) |
Mar 21, 2023 | 68.47 | 68.47 | 67.95 | 68.18 | 60,497 | +0.29(+0.42%) |
Mar 20, 2023 | 67.83 | 68.07 | 67.74 | 67.89 | 90,587 | +0.37(+0.55%) |
Mar 17, 2023 | 67.81 | 67.88 | 67.44 | 67.52 | 207,942 | +0.33(+0.50%) |
Mar 16, 2023 | 66.95 | 67.33 | 66.71 | 67.19 | 288,269 | +0.62(+0.93%) |
Mar 15, 2023 | 66.38 | 66.78 | 66.21 | 66.57 | 159,282 | +0.90(+1.36%) |
Mar 14, 2023 | 65.93 | 65.95 | 65.44 | 65.67 | 173,415 | -1.70(-2.53%) |
Mar 13, 2023 | 66.98 | 67.59 | 66.90 | 67.38 | 139,753 | -0.47(-0.69%) |
Mar 10, 2023 | 68.31 | 68.54 | 67.73 | 67.85 | 96,779 | -0.10(-0.14%) |
Mar 09, 2023 | 68.49 | 68.64 | 67.81 | 67.94 | 83,297 | -0.26(-0.38%) |
Mar 08, 2023 | 68.07 | 68.44 | 68.04 | 68.20 | 29,274 | +0.25(+0.36%) |
Mar 07, 2023 | 69.04 | 69.04 | 67.86 | 67.95 | 99,178 | -0.88(-1.27%) |
Mar 06, 2023 | 69.07 | 69.27 | 68.71 | 68.83 | 52,117 | -0.26(-0.37%) |
Mar 03, 2023 | 68.45 | 69.08 | 68.45 | 69.08 | 55,194 | +0.44(+0.64%) |
Mar 02, 2023 | 68.31 | 68.78 | 68.28 | 68.65 | 79,732 | +0.10(+0.14%) |
Mar 01, 2023 | 68.49 | 68.84 | 67.84 | 68.55 | 28,768 | +0.84(+1.24%) |
Feb 28, 2023 | 67.96 | 68.06 | 67.68 | 67.71 | 77,812 | -0.96(-1.40%) |
Feb 27, 2023 | 68.68 | 68.98 | 68.57 | 68.67 | 50,133 | -0.09(-0.12%) |
Feb 24, 2023 | 68.81 | 68.93 | 68.57 | 68.76 | 37,129 | -1.61(-2.29%) |
Feb 23, 2023 | 70.68 | 70.68 | 70.04 | 70.37 | 24,200 | -0.36(-0.51%) |
Feb 22, 2023 | 70.90 | 71.24 | 70.66 | 70.73 | 31,533 | -0.28(-0.39%) |
Feb 21, 2023 | 71.19 | 71.53 | 70.90 | 71.01 | 77,171 | -0.11(-0.16%) |
Feb 17, 2023 | 70.75 | 71.18 | 70.57 | 71.12 | 34,343 | -0.33(-0.47%) |
Feb 16, 2023 | 70.96 | 71.79 | 70.95 | 71.46 | 26,126 | +0.26(+0.36%) |
Feb 15, 2023 | 70.95 | 71.20 | 70.72 | 71.20 | 49,091 | -1.09(-1.50%) |
Feb 14, 2023 | 72.23 | 72.83 | 71.93 | 72.28 | 50,616 | -0.60(-0.82%) |
Feb 13, 2023 | 72.67 | 73.00 | 72.64 | 72.88 | 50,800 | -0.03(-0.04%) |
Feb 10, 2023 | 73.02 | 73.16 | 72.77 | 72.91 | 45,595 | -0.24(-0.33%) |
Feb 09, 2023 | 73.91 | 74.02 | 72.94 | 73.15 | 126,067 | -0.47(-0.63%) |
Feb 08, 2023 | 73.60 | 73.90 | 73.27 | 73.62 | 174,231 | -0.50(-0.67%) |
Feb 07, 2023 | 73.67 | 74.28 | 73.33 | 74.11 | 67,756 | +0.50(+0.67%) |
Feb 06, 2023 | 73.77 | 73.91 | 73.29 | 73.62 | 180,948 | -1.08(-1.44%) |
Feb 03, 2023 | 75.19 | 75.53 | 74.29 | 74.69 | 162,041 | -1.10(-1.46%) |
Feb 02, 2023 | 76.19 | 76.19 | 75.49 | 75.80 | 78,271 | -0.84(-1.09%) |
Feb 01, 2023 | 76.02 | 76.77 | 75.67 | 76.64 | 68,057 | +0.80(+1.05%) |
Jan 31, 2023 | 75.38 | 75.92 | 75.30 | 75.84 | 79,503 | -0.27(-0.35%) |
Jan 30, 2023 | 76.19 | 76.57 | 76.09 | 76.10 | 100,227 | -0.10(-0.14%) |
Jan 27, 2023 | 76.05 | 76.41 | 75.95 | 76.21 | 65,168 | +0.08(+0.10%) |
Jan 26, 2023 | 76.03 | 76.22 | 75.76 | 76.13 | 484,996 | -0.53(-0.70%) |
Jan 25, 2023 | 76.06 | 76.68 | 75.78 | 76.67 | 88,119 | -0.08(-0.10%) |
Jan 24, 2023 | 76.28 | 76.86 | 76.04 | 76.74 | 128,050 | -0.11(-0.15%) |
Jan 23, 2023 | 76.42 | 76.94 | 76.25 | 76.86 | 62,416 | +0.10(+0.14%) |
Jan 20, 2023 | 76.21 | 76.76 | 75.85 | 76.75 | 76,231 | +0.37(+0.49%) |
Jan 19, 2023 | 76.20 | 76.54 | 75.84 | 76.38 | 48,088 | +0.59(+0.78%) |
Jan 18, 2023 | 76.60 | 76.67 | 75.55 | 75.79 | 89,080 | +0.01(+0.01%) |
Jan 17, 2023 | 75.83 | 75.94 | 75.51 | 75.78 | 140,168 | -0.62(-0.82%) |
Jan 13, 2023 | 75.86 | 76.48 | 75.52 | 76.40 | 293,517 | +0.15(+0.19%) |
Jan 12, 2023 | 75.98 | 76.52 | 75.47 | 76.26 | 252,425 | +0.90(+1.19%) |
Jan 11, 2023 | 75.38 | 75.39 | 75.01 | 75.36 | 72,498 | -0.39(-0.52%) |
Jan 10, 2023 | 75.72 | 75.93 | 75.42 | 75.75 | 62,198 | +0.10(+0.14%) |
Jan 09, 2023 | 75.76 | 76.07 | 75.44 | 75.65 | 188,222 | +0.93(+1.25%) |
Jan 06, 2023 | 73.81 | 74.88 | 73.75 | 74.71 | 122,999 | +1.78(+2.44%) |
Jan 05, 2023 | 72.70 | 73.23 | 72.49 | 72.93 | 189,325 | -1.20(-1.62%) |
Jan 04, 2023 | 73.34 | 74.19 | 73.14 | 74.13 | 156,609 | +1.67(+2.30%) |