Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 72.51 | 73.10 | 72.33 | 73.09 | 2,734,466 | +0.77(+1.07%) |
Mar 30, 2023 | 72.15 | 72.95 | 71.90 | 72.32 | 2,279,335 | +0.54(+0.75%) |
Mar 29, 2023 | 70.86 | 72.04 | 70.86 | 71.78 | 2,390,031 | +1.45(+2.06%) |
Mar 28, 2023 | 69.65 | 70.87 | 69.51 | 70.33 | 1,496,449 | +0.55(+0.78%) |
Mar 27, 2023 | 69.75 | 70.24 | 69.26 | 69.78 | 2,238,532 | +0.74(+1.08%) |
Mar 24, 2023 | 67.60 | 69.11 | 67.48 | 69.04 | 2,436,480 | +1.49(+2.21%) |
Mar 23, 2023 | 68.40 | 68.88 | 67.00 | 67.54 | 3,743,895 | -1.12(-1.63%) |
Mar 22, 2023 | 69.91 | 70.27 | 68.66 | 68.66 | 3,152,959 | -1.74(-2.47%) |
Mar 21, 2023 | 71.17 | 71.29 | 69.03 | 70.40 | 5,523,084 | -0.35(-0.50%) |
Mar 20, 2023 | 69.91 | 71.00 | 69.87 | 70.75 | 4,351,951 | +1.04(+1.49%) |
Mar 17, 2023 | 70.94 | 70.99 | 69.63 | 69.71 | 8,339,528 | -1.61(-2.25%) |
Mar 16, 2023 | 69.85 | 71.36 | 69.71 | 71.31 | 3,238,995 | +1.12(+1.59%) |
Mar 15, 2023 | 69.97 | 70.75 | 69.39 | 70.20 | 3,056,370 | -0.23(-0.33%) |
Mar 14, 2023 | 69.85 | 71.37 | 69.85 | 70.43 | 3,687,111 | +1.38(+2.00%) |
Mar 13, 2023 | 68.97 | 71.50 | 68.72 | 69.05 | 4,800,886 | -0.07(-0.10%) |
Mar 10, 2023 | 71.06 | 71.46 | 68.92 | 69.12 | 3,029,803 | -1.68(-2.38%) |
Mar 09, 2023 | 71.34 | 72.12 | 70.58 | 70.80 | 3,020,944 | -0.48(-0.67%) |
Mar 08, 2023 | 71.11 | 71.50 | 70.69 | 71.28 | 2,277,598 | +0.15(+0.22%) |
Mar 07, 2023 | 72.62 | 72.70 | 70.77 | 71.13 | 2,610,350 | -1.32(-1.83%) |
Mar 06, 2023 | 72.35 | 73.04 | 72.16 | 72.45 | 2,226,783 | +0.08(+0.11%) |
Mar 03, 2023 | 71.56 | 72.39 | 70.58 | 72.37 | 2,364,633 | +1.06(+1.48%) |
Mar 02, 2023 | 70.48 | 71.37 | 69.85 | 71.31 | 2,747,078 | +0.40(+0.56%) |
Mar 01, 2023 | 71.55 | 71.74 | 69.95 | 70.92 | 4,017,112 | -1.01(-1.40%) |
Feb 28, 2023 | 73.60 | 73.67 | 71.23 | 71.92 | 7,572,509 | -2.36(-3.18%) |
Feb 27, 2023 | 74.78 | 75.75 | 73.92 | 74.28 | 2,486,755 | -0.19(-0.26%) |
Feb 24, 2023 | 73.98 | 74.73 | 73.42 | 74.48 | 2,245,786 | -0.18(-0.24%) |
Feb 23, 2023 | 74.74 | 75.28 | 74.03 | 74.66 | 2,125,263 | +0.24(+0.32%) |
Feb 22, 2023 | 74.38 | 75.47 | 73.91 | 74.42 | 2,052,725 | -0.12(-0.17%) |
Feb 21, 2023 | 75.53 | 75.53 | 74.42 | 74.54 | 2,356,225 | -1.47(-1.94%) |
Feb 17, 2023 | 75.60 | 76.89 | 75.11 | 76.02 | 3,850,633 | +0.49(+0.65%) |
Feb 16, 2023 | 75.00 | 75.84 | 74.38 | 75.53 | 2,236,770 | -0.44(-0.58%) |
Feb 15, 2023 | 74.84 | 76.05 | 74.69 | 75.97 | 2,165,560 | +0.74(+0.98%) |
Feb 14, 2023 | 75.59 | 76.15 | 75.02 | 75.23 | 1,868,469 | -0.45(-0.59%) |
Feb 13, 2023 | 75.47 | 75.97 | 75.34 | 75.67 | 1,483,712 | +0.31(+0.41%) |
Feb 10, 2023 | 73.52 | 75.41 | 73.31 | 75.36 | 2,279,304 | +2.10(+2.86%) |
Feb 09, 2023 | 74.29 | 74.88 | 73.20 | 73.27 | 2,945,524 | -0.80(-1.08%) |
Feb 08, 2023 | 74.77 | 74.82 | 73.56 | 74.06 | 2,205,506 | -1.29(-1.71%) |
Feb 07, 2023 | 74.92 | 75.49 | 74.15 | 75.35 | 1,889,822 | -0.26(-0.34%) |
Feb 06, 2023 | 74.50 | 75.77 | 74.35 | 75.61 | 1,815,207 | +0.83(+1.12%) |
Feb 03, 2023 | 76.77 | 77.16 | 74.17 | 74.77 | 3,047,853 | -2.51(-3.25%) |
Feb 02, 2023 | 77.11 | 77.70 | 75.88 | 77.28 | 4,045,991 | +0.60(+0.78%) |
Feb 01, 2023 | 76.53 | 77.43 | 76.06 | 76.68 | 2,473,006 | -0.22(-0.28%) |
Jan 31, 2023 | 77.33 | 77.39 | 75.69 | 76.90 | 3,176,619 | -0.44(-0.56%) |
Jan 30, 2023 | 77.19 | 78.02 | 77.11 | 77.33 | 3,204,512 | -0.28(-0.36%) |
Jan 27, 2023 | 76.97 | 78.04 | 76.76 | 77.62 | 2,667,597 | +0.64(+0.83%) |
Jan 26, 2023 | 76.02 | 76.98 | 75.88 | 76.98 | 1,727,692 | +0.73(+0.96%) |
Jan 25, 2023 | 75.75 | 76.31 | 75.31 | 76.25 | 1,381,832 | -0.07(-0.09%) |
Jan 24, 2023 | 75.24 | 76.61 | 75.18 | 76.32 | 1,746,880 | +0.18(+0.24%) |
Jan 23, 2023 | 75.78 | 76.80 | 75.19 | 76.14 | 1,674,287 | +0.36(+0.47%) |
Jan 20, 2023 | 75.05 | 75.88 | 74.13 | 75.78 | 2,850,481 | +1.06(+1.42%) |
Jan 19, 2023 | 75.06 | 75.37 | 73.77 | 74.72 | 3,133,406 | -0.44(-0.58%) |
Jan 18, 2023 | 77.95 | 77.95 | 74.87 | 75.15 | 2,420,557 | -2.44(-3.14%) |
Jan 17, 2023 | 77.32 | 78.48 | 77.24 | 77.59 | 3,072,326 | +0.45(+0.58%) |
Jan 13, 2023 | 76.85 | 77.43 | 76.22 | 77.14 | 2,353,654 | -0.05(-0.06%) |
Jan 12, 2023 | 77.90 | 78.03 | 76.83 | 77.19 | 2,455,755 | -0.54(-0.70%) |
Jan 11, 2023 | 75.78 | 78.05 | 75.78 | 77.73 | 3,243,315 | +2.18(+2.89%) |
Jan 10, 2023 | 75.31 | 75.66 | 74.27 | 75.55 | 2,062,037 | +0.18(+0.24%) |
Jan 09, 2023 | 74.09 | 75.66 | 74.04 | 75.36 | 2,447,173 | +1.24(+1.68%) |
Jan 06, 2023 | 74.02 | 74.99 | 73.93 | 74.12 | 2,660,389 | +0.99(+1.35%) |
Jan 05, 2023 | 73.74 | 74.06 | 72.42 | 73.13 | 2,095,042 | -1.23(-1.65%) |
Jan 04, 2023 | 73.89 | 75.01 | 73.66 | 74.36 | 1,754,740 | +0.64(+0.87%) |