Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 77.60 | 79.02 | 77.17 | 78.86 | 7,507,712 | +1.44(+1.87%) |
Mar 30, 2023 | 77.73 | 77.84 | 77.04 | 77.42 | 4,021,937 | +0.15(+0.20%) |
Mar 29, 2023 | 77.23 | 77.91 | 76.92 | 77.26 | 5,754,302 | +0.30(+0.40%) |
Mar 28, 2023 | 76.00 | 77.09 | 75.84 | 76.96 | 4,371,441 | +1.32(+1.75%) |
Mar 27, 2023 | 76.40 | 76.98 | 75.48 | 75.64 | 4,676,552 | -0.40(-0.53%) |
Mar 24, 2023 | 75.02 | 76.42 | 74.45 | 76.04 | 5,057,533 | +1.18(+1.57%) |
Mar 23, 2023 | 73.93 | 75.02 | 73.79 | 74.86 | 5,276,975 | +0.90(+1.22%) |
Mar 22, 2023 | 75.18 | 75.45 | 73.91 | 73.96 | 5,165,388 | -1.29(-1.72%) |
Mar 21, 2023 | 75.59 | 76.08 | 74.47 | 75.25 | 4,992,105 | -0.28(-0.36%) |
Mar 20, 2023 | 73.86 | 75.73 | 73.78 | 75.52 | 4,916,194 | +2.04(+2.78%) |
Mar 17, 2023 | 75.81 | 75.81 | 72.73 | 73.48 | 17,705,076 | -2.41(-3.18%) |
Mar 16, 2023 | 75.26 | 76.01 | 74.54 | 75.89 | 7,653,595 | +0.19(+0.25%) |
Mar 15, 2023 | 75.18 | 75.93 | 74.62 | 75.70 | 5,130,087 | -0.11(-0.15%) |
Mar 14, 2023 | 75.12 | 75.95 | 74.44 | 75.82 | 5,784,943 | +0.96(+1.28%) |
Mar 13, 2023 | 73.97 | 76.52 | 73.97 | 74.86 | 7,270,732 | +0.01(+0.01%) |
Mar 10, 2023 | 74.40 | 75.61 | 74.28 | 74.85 | 6,589,390 | +0.52(+0.70%) |
Mar 09, 2023 | 75.86 | 75.98 | 73.71 | 74.33 | 7,966,061 | -1.18(-1.56%) |
Mar 08, 2023 | 75.79 | 76.10 | 75.15 | 75.51 | 4,098,428 | -0.08(-0.10%) |
Mar 07, 2023 | 76.54 | 76.54 | 75.26 | 75.58 | 6,492,383 | -0.78(-1.02%) |
Mar 06, 2023 | 76.37 | 76.58 | 75.83 | 76.37 | 4,780,063 | +0.04(+0.05%) |
Mar 03, 2023 | 75.14 | 76.43 | 74.93 | 76.33 | 5,220,858 | +1.37(+1.82%) |
Mar 02, 2023 | 74.86 | 75.23 | 74.58 | 74.96 | 3,759,289 | +0.03(+0.04%) |
Mar 01, 2023 | 75.64 | 75.64 | 74.75 | 74.93 | 5,597,083 | -0.89(-1.17%) |
Feb 28, 2023 | 76.08 | 76.20 | 75.24 | 75.82 | 6,169,806 | -0.34(-0.44%) |
Feb 27, 2023 | 76.41 | 76.55 | 75.87 | 76.16 | 5,236,359 | +0.22(+0.29%) |
Feb 24, 2023 | 77.46 | 77.49 | 75.63 | 75.94 | 6,680,812 | -1.77(-2.28%) |
Feb 23, 2023 | 78.29 | 78.94 | 77.44 | 77.71 | 5,676,917 | -0.90(-1.15%) |
Feb 22, 2023 | 79.68 | 79.79 | 78.18 | 78.62 | 5,296,677 | -1.07(-1.35%) |
Feb 21, 2023 | 79.77 | 80.49 | 79.67 | 79.69 | 6,463,761 | -0.11(-0.14%) |
Feb 17, 2023 | 78.72 | 80.26 | 78.41 | 79.80 | 6,698,126 | +1.29(+1.64%) |
Feb 16, 2023 | 79.38 | 79.80 | 78.49 | 78.51 | 6,118,260 | -1.56(-1.95%) |
Feb 15, 2023 | 80.28 | 80.28 | 79.50 | 80.07 | 5,963,762 | -0.59(-0.74%) |
Feb 14, 2023 | 82.47 | 82.48 | 80.05 | 80.67 | 7,653,474 | -1.70(-2.07%) |
Feb 13, 2023 | 81.63 | 82.68 | 81.34 | 82.37 | 6,161,818 | +0.74(+0.91%) |
Feb 10, 2023 | 80.55 | 81.87 | 80.29 | 81.63 | 5,865,303 | +1.10(+1.37%) |
Feb 09, 2023 | 80.81 | 81.54 | 80.15 | 80.53 | 7,069,843 | -0.13(-0.16%) |
Feb 08, 2023 | 80.40 | 81.00 | 80.30 | 80.66 | 7,836,249 | -0.36(-0.44%) |
Feb 07, 2023 | 81.53 | 81.62 | 80.39 | 81.02 | 7,752,154 | -0.29(-0.36%) |
Feb 06, 2023 | 79.56 | 82.08 | 79.56 | 81.31 | 8,083,608 | +1.75(+2.20%) |
Feb 03, 2023 | 79.70 | 81.88 | 78.73 | 79.56 | 13,650,981 | +2.93(+3.82%) |
Feb 02, 2023 | 77.54 | 77.67 | 75.77 | 76.63 | 11,630,539 | -2.46(-3.11%) |
Feb 01, 2023 | 79.10 | 79.70 | 77.86 | 79.09 | 7,087,786 | +0.06(+0.07%) |
Jan 31, 2023 | 78.63 | 79.28 | 78.36 | 79.03 | 11,193,413 | +0.56(+0.71%) |
Jan 30, 2023 | 78.63 | 78.94 | 77.51 | 78.47 | 7,735,381 | -0.36(-0.45%) |
Jan 27, 2023 | 78.46 | 79.06 | 78.25 | 78.83 | 4,363,682 | +0.10(+0.13%) |
Jan 26, 2023 | 78.86 | 78.91 | 77.78 | 78.73 | 3,900,227 | -0.42(-0.54%) |
Jan 25, 2023 | 79.23 | 79.60 | 78.67 | 79.15 | 4,134,647 | +0.05(+0.06%) |
Jan 24, 2023 | 78.55 | 79.16 | 77.31 | 79.10 | 5,066,682 | +0.74(+0.95%) |
Jan 23, 2023 | 77.92 | 79.44 | 77.60 | 78.36 | 6,025,649 | +0.21(+0.27%) |
Jan 20, 2023 | 78.65 | 78.90 | 77.68 | 78.15 | 17,714,904 | -0.57(-0.73%) |
Jan 19, 2023 | 79.25 | 79.63 | 78.38 | 78.73 | 7,352,244 | -0.11(-0.14%) |
Jan 18, 2023 | 80.05 | 80.15 | 78.71 | 78.84 | 6,770,000 | -1.57(-1.96%) |
Jan 17, 2023 | 81.02 | 81.31 | 80.37 | 80.41 | 6,329,854 | -0.81(-1.00%) |
Jan 13, 2023 | 80.54 | 81.25 | 80.33 | 81.22 | 5,635,384 | +0.52(+0.64%) |
Jan 12, 2023 | 81.44 | 81.52 | 80.10 | 80.71 | 6,386,930 | -1.37(-1.67%) |
Jan 11, 2023 | 82.02 | 82.10 | 80.99 | 82.08 | 6,316,125 | +0.04(+0.05%) |
Jan 10, 2023 | 80.22 | 82.41 | 79.90 | 82.04 | 5,347,327 | +1.92(+2.40%) |
Jan 09, 2023 | 82.64 | 82.76 | 79.98 | 80.12 | 5,773,086 | -2.81(-3.38%) |
Jan 06, 2023 | 81.54 | 83.13 | 81.18 | 82.93 | 6,308,576 | +2.10(+2.60%) |
Jan 05, 2023 | 80.04 | 81.36 | 80.03 | 80.83 | 6,065,589 | +0.33(+0.41%) |
Jan 04, 2023 | 81.16 | 81.25 | 79.97 | 80.50 | 6,067,463 | +0.10(+0.13%) |