Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 79.86 | 81.20 | 79.18 | 81.11 | 636,625 | +1.73(+2.18%) |
Mar 30, 2023 | 79.52 | 79.86 | 79.13 | 79.38 | 491,248 | +0.91(+1.16%) |
Mar 29, 2023 | 78.00 | 78.68 | 77.57 | 78.47 | 513,281 | +1.12(+1.45%) |
Mar 28, 2023 | 76.79 | 77.78 | 76.79 | 77.35 | 376,257 | +0.20(+0.26%) |
Mar 27, 2023 | 77.25 | 77.83 | 76.96 | 77.15 | 447,691 | +1.03(+1.35%) |
Mar 24, 2023 | 74.84 | 76.16 | 74.28 | 76.12 | 406,095 | +0.88(+1.17%) |
Mar 23, 2023 | 76.71 | 77.08 | 74.64 | 75.24 | 507,722 | -1.51(-1.97%) |
Mar 22, 2023 | 78.12 | 78.83 | 76.74 | 76.75 | 478,568 | -1.45(-1.85%) |
Mar 21, 2023 | 78.66 | 79.16 | 77.43 | 78.20 | 889,802 | +0.21(+0.27%) |
Mar 20, 2023 | 77.11 | 79.32 | 77.11 | 77.99 | 852,916 | +1.22(+1.59%) |
Mar 17, 2023 | 77.82 | 77.82 | 76.49 | 76.77 | 1,076,574 | -1.26(-1.61%) |
Mar 16, 2023 | 75.17 | 78.98 | 75.17 | 78.03 | 1,138,307 | +1.99(+2.62%) |
Mar 15, 2023 | 75.12 | 76.09 | 74.36 | 76.04 | 738,729 | -0.56(-0.73%) |
Mar 14, 2023 | 75.83 | 76.75 | 74.93 | 76.60 | 818,940 | +1.54(+2.05%) |
Mar 13, 2023 | 74.22 | 76.10 | 73.74 | 75.06 | 794,106 | +0.38(+0.51%) |
Mar 10, 2023 | 74.86 | 75.06 | 73.20 | 74.68 | 918,720 | -0.19(-0.25%) |
Mar 09, 2023 | 79.51 | 79.52 | 74.85 | 74.87 | 971,756 | -4.51(-5.68%) |
Mar 08, 2023 | 78.71 | 79.41 | 78.28 | 79.38 | 566,952 | +0.53(+0.67%) |
Mar 07, 2023 | 80.00 | 80.38 | 78.70 | 78.85 | 558,599 | -1.35(-1.68%) |
Mar 06, 2023 | 82.07 | 82.32 | 80.13 | 80.20 | 689,482 | -1.81(-2.21%) |
Mar 03, 2023 | 81.31 | 82.08 | 80.53 | 82.01 | 536,617 | +1.05(+1.30%) |
Mar 02, 2023 | 81.92 | 82.20 | 80.71 | 80.96 | 580,236 | -1.37(-1.66%) |
Mar 01, 2023 | 81.58 | 82.44 | 80.86 | 82.33 | 588,391 | +0.07(+0.09%) |
Feb 28, 2023 | 82.23 | 82.76 | 81.40 | 82.26 | 1,326,672 | -0.58(-0.70%) |
Feb 27, 2023 | 82.91 | 84.51 | 82.80 | 82.84 | 615,588 | +0.53(+0.64%) |
Feb 24, 2023 | 82.24 | 82.80 | 80.28 | 82.31 | 749,035 | -0.56(-0.68%) |
Feb 23, 2023 | 85.35 | 85.98 | 79.82 | 82.87 | 1,757,411 | -2.50(-2.93%) |
Feb 22, 2023 | 84.12 | 86.15 | 84.00 | 85.37 | 1,117,929 | +2.27(+2.73%) |
Feb 21, 2023 | 83.04 | 83.98 | 82.25 | 83.10 | 868,260 | -0.83(-0.99%) |
Feb 17, 2023 | 83.43 | 83.93 | 82.44 | 83.93 | 825,419 | +0.51(+0.61%) |
Feb 16, 2023 | 82.50 | 84.02 | 82.14 | 83.42 | 658,522 | +0.30(+0.36%) |
Feb 15, 2023 | 82.48 | 83.24 | 81.82 | 83.12 | 494,767 | +0.23(+0.28%) |
Feb 14, 2023 | 83.71 | 84.04 | 82.82 | 82.89 | 490,705 | -0.85(-1.02%) |
Feb 13, 2023 | 83.00 | 84.29 | 82.86 | 83.74 | 605,967 | +0.66(+0.79%) |
Feb 10, 2023 | 82.70 | 83.86 | 82.34 | 83.08 | 639,767 | +0.37(+0.45%) |
Feb 09, 2023 | 83.80 | 85.38 | 82.49 | 82.71 | 583,851 | -0.86(-1.03%) |
Feb 08, 2023 | 84.80 | 85.48 | 83.47 | 83.57 | 423,017 | -1.16(-1.37%) |
Feb 07, 2023 | 83.81 | 85.25 | 83.53 | 84.73 | 525,667 | +0.78(+0.93%) |
Feb 06, 2023 | 85.18 | 85.18 | 83.33 | 83.95 | 421,762 | -1.53(-1.79%) |
Feb 03, 2023 | 85.50 | 85.92 | 84.58 | 85.48 | 448,083 | -0.34(-0.40%) |
Feb 02, 2023 | 84.39 | 87.03 | 84.39 | 85.82 | 826,805 | +1.01(+1.19%) |
Feb 01, 2023 | 82.39 | 85.26 | 82.11 | 84.81 | 740,680 | +2.42(+2.94%) |
Jan 31, 2023 | 81.18 | 82.41 | 80.53 | 82.39 | 546,113 | +1.49(+1.84%) |
Jan 30, 2023 | 81.05 | 82.32 | 80.88 | 80.90 | 596,378 | -0.25(-0.31%) |
Jan 27, 2023 | 79.58 | 81.36 | 78.87 | 81.15 | 499,030 | +1.54(+1.93%) |
Jan 26, 2023 | 77.72 | 79.82 | 77.67 | 79.61 | 554,975 | +2.13(+2.75%) |
Jan 25, 2023 | 76.85 | 78.33 | 76.63 | 77.48 | 592,437 | +0.17(+0.22%) |
Jan 24, 2023 | 79.78 | 80.04 | 77.12 | 77.31 | 614,380 | -2.79(-3.48%) |
Jan 23, 2023 | 80.32 | 81.85 | 80.04 | 80.10 | 458,280 | -0.22(-0.27%) |
Jan 20, 2023 | 79.80 | 80.47 | 79.50 | 80.32 | 414,446 | +0.79(+0.99%) |
Jan 19, 2023 | 79.19 | 80.08 | 78.08 | 79.53 | 468,857 | +0.11(+0.14%) |
Jan 18, 2023 | 79.25 | 81.30 | 79.15 | 79.42 | 507,547 | +0.35(+0.44%) |
Jan 17, 2023 | 79.02 | 79.02 | 78.16 | 79.07 | 442,474 | +0.04(+0.05%) |
Jan 13, 2023 | 77.91 | 79.40 | 77.91 | 79.03 | 437,411 | +0.81(+1.04%) |
Jan 12, 2023 | 80.24 | 80.24 | 77.54 | 78.22 | 739,677 | -1.54(-1.93%) |
Jan 11, 2023 | 80.10 | 80.10 | 78.37 | 79.76 | 622,616 | -0.02(-0.03%) |
Jan 10, 2023 | 78.87 | 79.82 | 78.51 | 79.78 | 571,681 | +1.07(+1.36%) |
Jan 09, 2023 | 80.95 | 81.17 | 78.67 | 78.71 | 552,637 | -2.34(-2.89%) |
Jan 06, 2023 | 79.49 | 81.87 | 78.72 | 81.05 | 687,460 | +2.55(+3.25%) |
Jan 05, 2023 | 77.01 | 78.55 | 76.29 | 78.50 | 1,080,707 | +1.35(+1.75%) |
Jan 04, 2023 | 75.40 | 77.31 | 75.20 | 77.15 | 1,046,923 | +2.31(+3.09%) |