Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 72.45 | 73.37 | 72.10 | 72.76 | 922,840 | +1.01(+1.41%) |
Mar 30, 2023 | 72.41 | 72.48 | 71.25 | 71.75 | 1,004,723 | -0.12(-0.17%) |
Mar 29, 2023 | 73.04 | 73.04 | 71.70 | 71.87 | 1,114,062 | -0.65(-0.90%) |
Mar 28, 2023 | 71.77 | 73.72 | 71.59 | 72.52 | 1,018,311 | +0.39(+0.54%) |
Mar 27, 2023 | 71.23 | 72.89 | 70.36 | 72.13 | 1,280,932 | +1.03(+1.45%) |
Mar 24, 2023 | 69.44 | 71.86 | 69.06 | 71.10 | 1,633,923 | +1.10(+1.57%) |
Mar 23, 2023 | 70.90 | 71.54 | 69.11 | 70.00 | 1,863,612 | -0.62(-0.88%) |
Mar 22, 2023 | 71.77 | 72.16 | 70.44 | 70.62 | 1,231,418 | -1.09(-1.52%) |
Mar 21, 2023 | 71.44 | 72.50 | 70.35 | 71.71 | 1,337,610 | +1.15(+1.63%) |
Mar 20, 2023 | 69.10 | 71.54 | 68.83 | 70.56 | 1,729,772 | +1.60(+2.32%) |
Mar 17, 2023 | 69.17 | 69.71 | 67.97 | 68.96 | 2,862,869 | -1.13(-1.61%) |
Mar 16, 2023 | 67.00 | 70.37 | 66.67 | 70.09 | 2,000,000 | +1.52(+2.22%) |
Mar 15, 2023 | 68.45 | 69.64 | 66.74 | 68.57 | 2,503,910 | -2.93(-4.10%) |
Mar 14, 2023 | 71.29 | 73.22 | 70.44 | 71.50 | 1,018,267 | +0.44(+0.62%) |
Mar 13, 2023 | 70.05 | 72.47 | 69.16 | 71.06 | 1,380,667 | -0.88(-1.22%) |
Mar 10, 2023 | 73.10 | 74.04 | 71.39 | 71.94 | 1,249,361 | -1.29(-1.76%) |
Mar 09, 2023 | 75.35 | 76.22 | 73.20 | 73.23 | 1,113,699 | -1.82(-2.42%) |
Mar 08, 2023 | 75.35 | 76.65 | 74.27 | 75.05 | 1,562,676 | -0.71(-0.93%) |
Mar 07, 2023 | 75.82 | 76.52 | 75.20 | 75.76 | 1,332,060 | -0.30(-0.39%) |
Mar 06, 2023 | 77.53 | 78.01 | 75.27 | 76.05 | 2,705,112 | -3.25(-4.10%) |
Mar 03, 2023 | 75.85 | 79.39 | 75.85 | 79.31 | 1,901,439 | +1.97(+2.55%) |
Mar 02, 2023 | 76.65 | 77.60 | 75.93 | 77.34 | 1,495,805 | +0.70(+0.91%) |
Mar 01, 2023 | 75.47 | 77.24 | 74.44 | 76.64 | 1,642,303 | +0.50(+0.66%) |
Feb 28, 2023 | 77.69 | 77.96 | 74.92 | 76.14 | 2,347,854 | -1.06(-1.37%) |
Feb 27, 2023 | 81.04 | 81.59 | 76.74 | 77.20 | 2,109,807 | -3.27(-4.06%) |
Feb 24, 2023 | 76.12 | 80.65 | 75.71 | 80.46 | 2,763,342 | +4.22(+5.54%) |
Feb 23, 2023 | 76.32 | 77.66 | 74.89 | 76.24 | 2,200,405 | +1.15(+1.53%) |
Feb 22, 2023 | 75.85 | 76.43 | 73.43 | 75.09 | 3,136,872 | +1.56(+2.13%) |
Feb 21, 2023 | 74.83 | 75.22 | 72.71 | 73.53 | 2,609,557 | -1.93(-2.56%) |
Feb 17, 2023 | 77.54 | 77.84 | 75.00 | 75.46 | 1,882,612 | -3.60(-4.55%) |
Feb 16, 2023 | 78.63 | 80.46 | 77.92 | 79.06 | 1,806,529 | +0.71(+0.90%) |
Feb 15, 2023 | 78.26 | 79.04 | 77.46 | 78.35 | 1,181,251 | -0.67(-0.85%) |
Feb 14, 2023 | 78.71 | 79.66 | 77.96 | 79.02 | 915,225 | +0.38(+0.48%) |
Feb 13, 2023 | 77.88 | 79.14 | 77.37 | 78.65 | 1,154,613 | -0.35(-0.44%) |
Feb 10, 2023 | 78.47 | 79.06 | 77.03 | 78.99 | 1,805,818 | +1.56(+2.02%) |
Feb 09, 2023 | 77.47 | 78.34 | 76.50 | 77.43 | 1,578,057 | +0.19(+0.24%) |
Feb 08, 2023 | 80.09 | 80.81 | 76.55 | 77.24 | 2,193,955 | -2.93(-3.65%) |
Feb 07, 2023 | 78.40 | 80.24 | 78.02 | 80.17 | 1,674,643 | +2.10(+2.69%) |
Feb 06, 2023 | 79.71 | 80.12 | 77.54 | 78.07 | 1,270,437 | -1.64(-2.06%) |
Feb 03, 2023 | 80.79 | 81.83 | 79.15 | 79.71 | 1,861,152 | -0.83(-1.03%) |
Feb 02, 2023 | 79.48 | 80.92 | 78.67 | 80.54 | 1,989,092 | +1.60(+2.03%) |
Feb 01, 2023 | 80.64 | 81.85 | 77.71 | 78.94 | 2,117,595 | -2.77(-3.39%) |
Jan 31, 2023 | 81.39 | 82.17 | 80.53 | 81.71 | 1,529,166 | +0.45(+0.56%) |
Jan 30, 2023 | 82.07 | 82.33 | 80.94 | 81.26 | 1,283,017 | -1.32(-1.60%) |
Jan 27, 2023 | 82.96 | 83.81 | 82.01 | 82.58 | 1,552,626 | -0.21(-0.25%) |
Jan 26, 2023 | 86.15 | 86.56 | 80.70 | 82.78 | 3,464,084 | -3.15(-3.66%) |
Jan 25, 2023 | 86.21 | 86.31 | 84.12 | 85.93 | 1,067,927 | -0.60(-0.70%) |
Jan 24, 2023 | 87.02 | 87.19 | 85.52 | 86.53 | 1,301,638 | -0.37(-0.42%) |
Jan 23, 2023 | 86.51 | 87.61 | 85.70 | 86.90 | 1,254,950 | +1.28(+1.49%) |
Jan 20, 2023 | 86.50 | 87.74 | 85.14 | 85.62 | 1,251,973 | -0.02(-0.03%) |
Jan 19, 2023 | 83.12 | 85.73 | 81.85 | 85.65 | 2,006,659 | +1.96(+2.34%) |
Jan 18, 2023 | 85.25 | 86.53 | 83.20 | 83.69 | 2,526,513 | -1.56(-1.83%) |
Jan 17, 2023 | 87.29 | 87.62 | 84.47 | 85.25 | 1,619,870 | -0.69(-0.80%) |
Jan 13, 2023 | 85.77 | 86.07 | 84.53 | 85.94 | 945,404 | -0.26(-0.31%) |
Jan 12, 2023 | 85.89 | 86.94 | 85.35 | 86.20 | 1,033,097 | +1.81(+2.14%) |
Jan 11, 2023 | 84.69 | 85.47 | 82.46 | 84.39 | 1,463,005 | +1.13(+1.36%) |
Jan 10, 2023 | 84.12 | 84.43 | 81.59 | 83.26 | 2,056,972 | -0.77(-0.92%) |
Jan 09, 2023 | 84.48 | 85.90 | 83.57 | 84.04 | 2,113,123 | +1.32(+1.59%) |
Jan 06, 2023 | 80.46 | 82.75 | 80.08 | 82.72 | 1,597,618 | +2.73(+3.42%) |
Jan 05, 2023 | 83.83 | 83.99 | 79.71 | 79.98 | 2,476,172 | -4.14(-4.92%) |
Jan 04, 2023 | 79.90 | 84.52 | 79.68 | 84.12 | 1,809,020 | +2.97(+3.66%) |