Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 69.94 | 70.82 | 69.57 | 70.40 | 2,673,869 | +0.59(+0.85%) |
Mar 30, 2023 | 71.20 | 71.20 | 69.45 | 69.81 | 2,253,846 | -0.41(-0.58%) |
Mar 29, 2023 | 69.54 | 71.41 | 69.08 | 70.22 | 2,961,339 | +1.97(+2.89%) |
Mar 28, 2023 | 67.98 | 69.35 | 67.59 | 68.24 | 1,796,091 | +0.40(+0.59%) |
Mar 27, 2023 | 68.71 | 68.99 | 66.08 | 67.85 | 2,965,104 | +0.54(+0.81%) |
Mar 24, 2023 | 67.33 | 67.58 | 65.99 | 67.30 | 3,490,422 | -0.68(-1.00%) |
Mar 23, 2023 | 69.61 | 70.25 | 66.96 | 67.98 | 4,292,400 | -1.16(-1.67%) |
Mar 22, 2023 | 72.62 | 72.80 | 69.08 | 69.14 | 2,555,143 | -3.40(-4.69%) |
Mar 21, 2023 | 72.40 | 73.46 | 71.98 | 72.54 | 2,433,089 | +2.06(+2.92%) |
Mar 20, 2023 | 70.31 | 71.46 | 68.57 | 70.48 | 3,644,642 | +1.59(+2.31%) |
Mar 17, 2023 | 70.70 | 71.17 | 68.69 | 68.89 | 7,850,815 | -2.07(-2.92%) |
Mar 16, 2023 | 69.60 | 71.44 | 68.72 | 70.95 | 3,858,053 | +0.56(+0.80%) |
Mar 15, 2023 | 70.99 | 71.80 | 68.65 | 70.39 | 3,947,693 | -2.07(-2.85%) |
Mar 14, 2023 | 73.93 | 75.43 | 71.88 | 72.46 | 3,466,995 | -0.61(-0.84%) |
Mar 13, 2023 | 74.77 | 74.88 | 72.90 | 73.07 | 3,661,349 | -3.14(-4.12%) |
Mar 10, 2023 | 78.42 | 79.41 | 75.97 | 76.21 | 2,991,690 | -2.56(-3.25%) |
Mar 09, 2023 | 82.05 | 82.50 | 78.73 | 78.77 | 2,356,143 | -3.07(-3.75%) |
Mar 08, 2023 | 80.88 | 82.25 | 80.41 | 81.84 | 2,106,211 | +1.05(+1.30%) |
Mar 07, 2023 | 82.72 | 82.72 | 80.35 | 80.79 | 2,293,122 | -2.74(-3.28%) |
Mar 06, 2023 | 83.09 | 83.81 | 82.05 | 83.53 | 1,998,551 | -0.15(-0.17%) |
Mar 03, 2023 | 84.23 | 84.91 | 83.15 | 83.68 | 2,284,867 | -0.70(-0.83%) |
Mar 02, 2023 | 82.01 | 84.44 | 80.84 | 84.38 | 2,883,342 | +1.68(+2.03%) |
Mar 01, 2023 | 83.32 | 84.16 | 82.44 | 82.70 | 2,228,370 | -0.72(-0.86%) |
Feb 28, 2023 | 83.06 | 84.96 | 82.88 | 83.41 | 3,518,440 | +0.58(+0.70%) |
Feb 27, 2023 | 83.12 | 83.99 | 82.19 | 82.83 | 2,894,310 | -0.29(-0.35%) |
Feb 24, 2023 | 83.36 | 83.50 | 81.29 | 83.12 | 2,327,395 | -0.67(-0.80%) |
Feb 23, 2023 | 82.19 | 84.23 | 81.58 | 83.79 | 2,563,672 | +0.85(+1.03%) |
Feb 22, 2023 | 82.23 | 84.13 | 81.62 | 82.94 | 3,799,635 | +1.86(+2.30%) |
Feb 21, 2023 | 78.79 | 81.78 | 78.76 | 81.07 | 3,627,978 | +1.10(+1.37%) |
Feb 17, 2023 | 81.67 | 83.59 | 79.65 | 79.98 | 3,429,398 | -2.87(-3.47%) |
Feb 16, 2023 | 80.92 | 86.27 | 79.93 | 82.85 | 4,385,805 | +0.29(+0.35%) |
Feb 15, 2023 | 82.00 | 82.61 | 81.06 | 82.56 | 2,513,392 | -0.51(-0.61%) |
Feb 14, 2023 | 83.45 | 83.73 | 81.96 | 83.06 | 2,180,789 | -0.89(-1.06%) |
Feb 13, 2023 | 86.32 | 86.63 | 83.78 | 83.96 | 3,396,816 | -3.52(-4.02%) |
Feb 10, 2023 | 84.08 | 88.19 | 84.08 | 87.48 | 4,316,279 | +3.57(+4.25%) |
Feb 09, 2023 | 82.12 | 84.35 | 81.83 | 83.91 | 3,183,281 | +2.59(+3.19%) |
Feb 08, 2023 | 81.76 | 82.27 | 80.60 | 81.32 | 1,864,194 | -0.13(-0.15%) |
Feb 07, 2023 | 83.21 | 83.58 | 80.01 | 81.44 | 3,093,777 | -1.68(-2.02%) |
Feb 06, 2023 | 83.26 | 83.72 | 82.35 | 83.13 | 2,176,399 | +0.06(+0.07%) |
Feb 03, 2023 | 82.08 | 83.70 | 81.83 | 83.07 | 2,476,415 | +0.87(+1.06%) |
Feb 02, 2023 | 82.34 | 84.09 | 81.58 | 82.20 | 3,348,892 | -0.24(-0.29%) |
Feb 01, 2023 | 81.21 | 83.77 | 80.53 | 82.44 | 2,504,917 | +0.56(+0.68%) |
Jan 31, 2023 | 79.93 | 82.02 | 79.75 | 81.88 | 2,246,729 | +1.93(+2.42%) |
Jan 30, 2023 | 79.53 | 80.88 | 79.09 | 79.95 | 2,632,637 | -0.37(-0.46%) |
Jan 27, 2023 | 81.89 | 82.83 | 80.25 | 80.31 | 3,024,642 | -1.95(-2.37%) |
Jan 26, 2023 | 81.58 | 82.31 | 80.10 | 82.27 | 2,932,134 | +1.30(+1.60%) |
Jan 25, 2023 | 81.31 | 82.11 | 79.93 | 80.97 | 2,775,686 | -1.14(-1.39%) |
Jan 24, 2023 | 82.17 | 83.14 | 80.07 | 82.11 | 2,723,573 | -0.56(-0.68%) |
Jan 23, 2023 | 83.90 | 84.29 | 81.97 | 82.67 | 2,492,917 | -0.93(-1.11%) |
Jan 20, 2023 | 82.12 | 83.64 | 81.30 | 83.60 | 1,758,852 | +1.05(+1.28%) |
Jan 19, 2023 | 82.56 | 82.96 | 80.52 | 82.55 | 2,334,011 | +0.73(+0.90%) |
Jan 18, 2023 | 83.86 | 84.47 | 81.35 | 81.81 | 2,741,523 | -1.32(-1.59%) |
Jan 17, 2023 | 84.45 | 85.15 | 83.12 | 83.14 | 2,859,281 | -0.88(-1.05%) |
Jan 13, 2023 | 82.48 | 84.19 | 81.88 | 84.02 | 2,144,030 | +0.58(+0.70%) |
Jan 12, 2023 | 81.34 | 83.64 | 80.54 | 83.44 | 3,024,205 | +2.18(+2.69%) |
Jan 11, 2023 | 80.50 | 81.98 | 79.76 | 81.25 | 2,914,050 | +1.02(+1.27%) |
Jan 10, 2023 | 83.80 | 84.09 | 79.67 | 80.24 | 3,690,361 | -2.90(-3.49%) |
Jan 09, 2023 | 81.95 | 83.65 | 81.24 | 83.14 | 3,845,182 | +1.54(+1.88%) |
Jan 06, 2023 | 81.11 | 82.89 | 79.91 | 81.60 | 3,063,703 | +0.61(+0.75%) |
Jan 05, 2023 | 79.38 | 81.58 | 78.93 | 80.99 | 3,415,592 | +1.32(+1.66%) |
Jan 04, 2023 | 78.90 | 79.93 | 77.65 | 79.67 | 4,997,968 | +0.44(+0.56%) |