Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 72.19 | 74.61 | 72.07 | 74.50 | 2,754,451 | +2.81(+3.92%) |
Mar 30, 2023 | 71.86 | 72.12 | 71.06 | 71.69 | 1,668,714 | +0.44(+0.61%) |
Mar 29, 2023 | 70.23 | 71.28 | 69.25 | 71.25 | 2,129,518 | +1.47(+2.10%) |
Mar 28, 2023 | 69.72 | 71.12 | 69.63 | 69.79 | 2,124,598 | -0.50(-0.72%) |
Mar 27, 2023 | 71.12 | 71.40 | 69.90 | 70.29 | 2,124,145 | -0.45(-0.63%) |
Mar 24, 2023 | 70.70 | 71.32 | 70.33 | 70.74 | 1,685,147 | -0.26(-0.36%) |
Mar 23, 2023 | 72.34 | 72.97 | 70.38 | 71.00 | 2,270,313 | -1.28(-1.78%) |
Mar 22, 2023 | 73.63 | 74.23 | 72.24 | 72.28 | 2,649,868 | -0.87(-1.18%) |
Mar 21, 2023 | 74.41 | 74.76 | 72.74 | 73.15 | 3,863,769 | -0.34(-0.46%) |
Mar 20, 2023 | 72.31 | 74.05 | 72.13 | 73.49 | 3,309,791 | +1.32(+1.82%) |
Mar 17, 2023 | 72.47 | 72.69 | 70.98 | 72.17 | 8,299,193 | -0.34(-0.47%) |
Mar 16, 2023 | 70.27 | 72.75 | 70.17 | 72.51 | 3,136,160 | +1.45(+2.04%) |
Mar 15, 2023 | 69.12 | 71.08 | 68.95 | 71.06 | 3,333,398 | +0.67(+0.95%) |
Mar 14, 2023 | 72.21 | 72.31 | 69.65 | 70.39 | 3,536,934 | -0.87(-1.23%) |
Mar 13, 2023 | 72.25 | 72.88 | 71.17 | 71.27 | 4,034,450 | -2.67(-3.61%) |
Mar 10, 2023 | 74.23 | 74.91 | 73.07 | 73.94 | 2,309,383 | -0.37(-0.49%) |
Mar 09, 2023 | 76.54 | 76.73 | 74.20 | 74.31 | 2,179,878 | -2.02(-2.65%) |
Mar 08, 2023 | 77.25 | 77.37 | 75.08 | 76.33 | 2,146,045 | -1.04(-1.35%) |
Mar 07, 2023 | 77.97 | 78.61 | 77.18 | 77.37 | 2,008,760 | -0.04(-0.05%) |
Mar 06, 2023 | 78.82 | 79.30 | 77.24 | 77.41 | 2,661,819 | -0.90(-1.15%) |
Mar 03, 2023 | 76.73 | 78.46 | 76.57 | 78.31 | 3,219,309 | +2.32(+3.06%) |
Mar 02, 2023 | 76.46 | 79.27 | 74.52 | 75.99 | 6,031,647 | -1.65(-2.12%) |
Mar 01, 2023 | 77.38 | 78.18 | 76.85 | 77.64 | 3,446,494 | -0.54(-0.69%) |
Feb 28, 2023 | 78.09 | 78.94 | 77.86 | 78.17 | 2,537,803 | +0.45(+0.58%) |
Feb 27, 2023 | 78.99 | 79.78 | 77.63 | 77.72 | 3,543,530 | -1.12(-1.42%) |
Feb 24, 2023 | 77.11 | 79.39 | 76.79 | 78.84 | 2,616,510 | +0.77(+0.99%) |
Feb 23, 2023 | 78.29 | 78.88 | 77.17 | 78.07 | 1,854,091 | -0.17(-0.22%) |
Feb 22, 2023 | 78.26 | 78.85 | 77.66 | 78.24 | 3,087,350 | +0.05(+0.06%) |
Feb 21, 2023 | 80.12 | 80.12 | 78.03 | 78.19 | 1,977,758 | -3.58(-4.38%) |
Feb 17, 2023 | 82.77 | 82.98 | 81.08 | 81.77 | 2,453,122 | -1.19(-1.43%) |
Feb 16, 2023 | 82.69 | 83.93 | 82.11 | 82.96 | 1,482,551 | -0.71(-0.84%) |
Feb 15, 2023 | 82.32 | 83.89 | 81.99 | 83.66 | 2,028,530 | +0.60(+0.72%) |
Feb 14, 2023 | 81.70 | 83.45 | 81.21 | 83.06 | 2,256,471 | +0.99(+1.20%) |
Feb 13, 2023 | 80.93 | 82.29 | 80.27 | 82.08 | 1,679,822 | +1.64(+2.03%) |
Feb 10, 2023 | 79.24 | 80.50 | 78.93 | 80.44 | 1,743,273 | +0.53(+0.66%) |
Feb 09, 2023 | 82.56 | 82.87 | 79.64 | 79.91 | 1,357,022 | -1.35(-1.67%) |
Feb 08, 2023 | 81.74 | 82.55 | 81.17 | 81.27 | 1,372,597 | -1.31(-1.58%) |
Feb 07, 2023 | 82.36 | 82.79 | 80.70 | 82.57 | 2,090,733 | -0.17(-0.20%) |
Feb 06, 2023 | 84.06 | 84.91 | 82.62 | 82.74 | 1,788,679 | -2.21(-2.60%) |
Feb 03, 2023 | 84.66 | 85.90 | 84.19 | 84.95 | 1,518,251 | -1.03(-1.20%) |
Feb 02, 2023 | 85.40 | 87.78 | 85.02 | 85.99 | 3,076,029 | +1.66(+1.97%) |
Feb 01, 2023 | 83.02 | 84.77 | 81.11 | 84.32 | 2,858,951 | +0.87(+1.05%) |
Jan 31, 2023 | 81.75 | 83.46 | 81.50 | 83.45 | 2,963,695 | +2.20(+2.71%) |
Jan 30, 2023 | 79.43 | 81.83 | 79.13 | 81.25 | 2,618,271 | +1.13(+1.41%) |
Jan 27, 2023 | 78.61 | 80.40 | 78.18 | 80.12 | 2,111,874 | +1.16(+1.47%) |
Jan 26, 2023 | 79.53 | 80.22 | 78.54 | 78.96 | 1,533,912 | -0.05(-0.06%) |
Jan 25, 2023 | 78.05 | 79.04 | 76.83 | 79.01 | 2,812,691 | +0.35(+0.44%) |
Jan 24, 2023 | 78.97 | 79.93 | 78.53 | 78.66 | 2,179,836 | -0.57(-0.72%) |
Jan 23, 2023 | 78.33 | 79.69 | 77.73 | 79.23 | 2,409,615 | +1.48(+1.90%) |
Jan 20, 2023 | 76.81 | 78.07 | 76.07 | 77.76 | 2,569,955 | +1.08(+1.41%) |
Jan 19, 2023 | 77.47 | 78.07 | 75.99 | 76.68 | 1,999,708 | -1.35(-1.74%) |
Jan 18, 2023 | 80.13 | 81.30 | 77.93 | 78.03 | 2,309,846 | -1.37(-1.73%) |
Jan 17, 2023 | 80.11 | 80.42 | 79.08 | 79.40 | 2,223,981 | -1.28(-1.59%) |
Jan 13, 2023 | 79.93 | 81.37 | 79.93 | 80.68 | 1,848,894 | -0.58(-0.72%) |
Jan 12, 2023 | 81.22 | 81.55 | 79.79 | 81.27 | 2,747,464 | +0.52(+0.64%) |
Jan 11, 2023 | 79.89 | 81.73 | 79.26 | 80.75 | 3,080,832 | +1.49(+1.88%) |
Jan 10, 2023 | 77.74 | 79.27 | 77.44 | 79.26 | 1,651,866 | +2.08(+2.69%) |
Jan 09, 2023 | 78.36 | 78.55 | 77.01 | 77.18 | 1,909,865 | -0.92(-1.18%) |
Jan 06, 2023 | 77.17 | 78.37 | 76.88 | 78.11 | 1,814,113 | +1.44(+1.88%) |
Jan 05, 2023 | 76.24 | 76.81 | 75.29 | 76.67 | 2,256,427 | -0.40(-0.52%) |
Jan 04, 2023 | 76.61 | 78.03 | 76.03 | 77.07 | 2,059,038 | +1.44(+1.90%) |