Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 72.06 | 73.00 | 71.24 | 72.96 | 1,742,293 | +1.27(+1.77%) |
Mar 30, 2023 | 72.98 | 73.31 | 71.21 | 71.69 | 1,714,416 | -0.43(-0.60%) |
Mar 29, 2023 | 71.54 | 72.15 | 71.02 | 72.12 | 1,767,706 | +1.75(+2.49%) |
Mar 28, 2023 | 69.79 | 70.55 | 69.79 | 70.37 | 1,227,229 | +0.22(+0.31%) |
Mar 27, 2023 | 70.52 | 70.88 | 69.33 | 70.15 | 2,090,231 | +1.66(+2.43%) |
Mar 24, 2023 | 67.85 | 68.66 | 66.29 | 68.48 | 2,821,715 | -0.99(-1.43%) |
Mar 23, 2023 | 70.46 | 71.19 | 68.94 | 69.48 | 1,921,673 | -1.01(-1.44%) |
Mar 22, 2023 | 72.96 | 73.42 | 70.44 | 70.49 | 2,806,163 | -2.84(-3.87%) |
Mar 21, 2023 | 72.77 | 74.16 | 72.66 | 73.33 | 3,192,916 | +3.14(+4.47%) |
Mar 20, 2023 | 69.82 | 70.90 | 69.40 | 70.19 | 3,030,004 | +1.60(+2.33%) |
Mar 17, 2023 | 70.62 | 70.62 | 67.92 | 68.60 | 10,197,663 | -2.85(-3.99%) |
Mar 16, 2023 | 69.74 | 72.65 | 68.53 | 71.45 | 3,997,617 | +1.00(+1.42%) |
Mar 15, 2023 | 70.80 | 70.80 | 69.05 | 70.44 | 4,404,448 | -2.91(-3.96%) |
Mar 14, 2023 | 73.77 | 74.11 | 72.30 | 73.35 | 4,809,715 | +2.65(+3.74%) |
Mar 13, 2023 | 72.86 | 74.55 | 70.39 | 70.70 | 5,402,947 | -5.64(-7.39%) |
Mar 10, 2023 | 78.34 | 78.92 | 75.48 | 76.34 | 5,436,039 | -2.84(-3.59%) |
Mar 09, 2023 | 82.19 | 82.59 | 78.76 | 79.18 | 3,486,245 | -3.58(-4.33%) |
Mar 08, 2023 | 82.66 | 83.82 | 82.02 | 82.76 | 2,895,162 | -0.07(-0.08%) |
Mar 07, 2023 | 86.30 | 86.75 | 82.60 | 82.83 | 3,436,782 | -3.36(-3.90%) |
Mar 06, 2023 | 86.36 | 87.12 | 85.81 | 86.19 | 2,286,603 | -0.23(-0.27%) |
Mar 03, 2023 | 85.24 | 86.61 | 84.84 | 86.42 | 2,390,095 | +1.58(+1.86%) |
Mar 02, 2023 | 84.67 | 84.88 | 83.58 | 84.85 | 1,940,648 | -0.71(-0.83%) |
Mar 01, 2023 | 84.61 | 85.97 | 84.40 | 85.55 | 2,088,722 | +0.79(+0.94%) |
Feb 28, 2023 | 85.11 | 85.50 | 84.76 | 84.76 | 2,403,830 | -0.12(-0.15%) |
Feb 27, 2023 | 85.54 | 85.61 | 84.38 | 84.88 | 2,630,696 | +1.57(+1.88%) |
Feb 24, 2023 | 81.91 | 83.34 | 81.58 | 83.32 | 1,772,551 | +0.06(+0.07%) |
Feb 23, 2023 | 85.01 | 85.51 | 82.77 | 83.26 | 2,640,163 | -0.95(-1.12%) |
Feb 22, 2023 | 85.52 | 85.56 | 83.36 | 84.21 | 2,544,217 | -1.02(-1.20%) |
Feb 21, 2023 | 86.62 | 87.12 | 84.49 | 85.23 | 2,544,832 | -2.70(-3.08%) |
Feb 17, 2023 | 88.56 | 89.03 | 87.58 | 87.93 | 2,568,372 | -1.21(-1.36%) |
Feb 16, 2023 | 88.67 | 90.09 | 88.39 | 89.15 | 3,582,414 | -0.80(-0.89%) |
Feb 15, 2023 | 88.68 | 90.42 | 88.37 | 89.95 | 2,519,530 | +0.51(+0.57%) |
Feb 14, 2023 | 89.61 | 90.55 | 89.05 | 89.44 | 2,445,407 | -0.43(-0.48%) |
Feb 13, 2023 | 88.38 | 90.06 | 88.06 | 89.87 | 2,570,727 | +1.39(+1.57%) |
Feb 10, 2023 | 87.97 | 88.87 | 87.58 | 88.49 | 2,670,168 | +0.05(+0.05%) |
Feb 09, 2023 | 89.64 | 90.30 | 88.16 | 88.44 | 3,198,679 | -1.01(-1.13%) |
Feb 08, 2023 | 87.75 | 89.79 | 87.50 | 89.45 | 3,319,731 | +0.87(+0.98%) |
Feb 07, 2023 | 86.16 | 88.86 | 86.09 | 88.58 | 3,183,905 | +1.86(+2.15%) |
Feb 06, 2023 | 86.16 | 87.27 | 85.84 | 86.72 | 2,214,909 | -0.33(-0.38%) |
Feb 03, 2023 | 87.45 | 88.86 | 86.50 | 87.05 | 3,483,884 | -1.23(-1.40%) |
Feb 02, 2023 | 88.49 | 89.14 | 87.62 | 88.29 | 3,235,611 | +0.09(+0.10%) |
Feb 01, 2023 | 86.51 | 88.98 | 86.45 | 88.20 | 3,755,393 | +0.91(+1.04%) |
Jan 31, 2023 | 86.17 | 87.38 | 85.93 | 87.29 | 4,739,274 | +1.13(+1.31%) |
Jan 30, 2023 | 85.90 | 87.20 | 85.75 | 86.17 | 2,949,042 | -0.55(-0.64%) |
Jan 27, 2023 | 86.24 | 87.77 | 85.79 | 86.72 | 2,902,663 | +0.48(+0.55%) |
Jan 26, 2023 | 85.06 | 86.27 | 84.35 | 86.24 | 3,460,680 | +1.94(+2.30%) |
Jan 25, 2023 | 82.25 | 84.39 | 81.86 | 84.30 | 3,463,674 | +1.12(+1.34%) |
Jan 24, 2023 | 82.41 | 84.02 | 71.71 | 83.18 | 3,466,660 | +0.77(+0.94%) |
Jan 23, 2023 | 80.65 | 83.13 | 80.48 | 82.41 | 4,503,856 | +1.85(+2.30%) |
Jan 20, 2023 | 79.67 | 81.24 | 78.43 | 80.55 | 5,011,669 | +3.59(+4.67%) |
Jan 19, 2023 | 76.44 | 77.72 | 75.64 | 76.96 | 3,512,677 | -0.97(-1.25%) |
Jan 18, 2023 | 78.80 | 79.61 | 77.92 | 77.94 | 2,702,540 | -1.40(-1.76%) |
Jan 17, 2023 | 79.06 | 80.21 | 78.81 | 79.33 | 3,227,696 | +0.03(+0.04%) |
Jan 13, 2023 | 77.76 | 80.43 | 77.43 | 79.30 | 4,472,033 | +0.57(+0.73%) |
Jan 12, 2023 | 78.94 | 79.70 | 78.23 | 78.73 | 4,076,702 | +0.03(+0.04%) |
Jan 11, 2023 | 78.05 | 78.99 | 77.71 | 78.70 | 3,243,780 | +0.84(+1.08%) |
Jan 10, 2023 | 77.43 | 78.32 | 76.88 | 77.86 | 3,109,449 | +0.53(+0.68%) |
Jan 09, 2023 | 77.54 | 78.55 | 77.30 | 77.33 | 3,595,956 | +0.22(+0.29%) |
Jan 06, 2023 | 76.06 | 77.19 | 75.34 | 77.11 | 2,154,572 | +1.88(+2.50%) |
Jan 05, 2023 | 75.26 | 75.83 | 74.77 | 75.23 | 2,071,834 | -0.74(-0.97%) |
Jan 04, 2023 | 75.49 | 77.22 | 74.94 | 75.97 | 2,431,979 | +1.03(+1.38%) |