Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 76.49 | 78.71 | 76.01 | 78.50 | 1,063,471 | +2.55(+3.36%) |
Mar 30, 2023 | 76.01 | 76.12 | 75.40 | 75.95 | 645,877 | +0.78(+1.04%) |
Mar 29, 2023 | 75.37 | 75.56 | 74.61 | 75.17 | 504,858 | +0.83(+1.11%) |
Mar 28, 2023 | 74.04 | 74.94 | 73.63 | 74.34 | 654,010 | +0.10(+0.13%) |
Mar 27, 2023 | 73.66 | 74.38 | 73.10 | 74.25 | 766,649 | +1.46(+2.01%) |
Mar 24, 2023 | 71.66 | 72.82 | 71.25 | 72.78 | 641,415 | +0.62(+0.86%) |
Mar 23, 2023 | 72.78 | 73.75 | 71.66 | 72.16 | 568,990 | -0.56(-0.76%) |
Mar 22, 2023 | 75.16 | 75.59 | 72.63 | 72.72 | 1,006,155 | -2.56(-3.40%) |
Mar 21, 2023 | 74.68 | 75.52 | 73.83 | 75.28 | 1,039,648 | +1.79(+2.44%) |
Mar 20, 2023 | 71.77 | 74.07 | 71.77 | 73.49 | 1,178,249 | +1.99(+2.78%) |
Mar 17, 2023 | 73.09 | 73.09 | 70.49 | 71.50 | 4,940,583 | -1.64(-2.24%) |
Mar 16, 2023 | 72.76 | 73.61 | 71.70 | 73.14 | 1,206,852 | -0.27(-0.37%) |
Mar 15, 2023 | 73.76 | 74.18 | 72.55 | 73.41 | 1,403,277 | -1.76(-2.35%) |
Mar 14, 2023 | 76.65 | 77.35 | 74.12 | 75.17 | 1,198,777 | -0.18(-0.23%) |
Mar 13, 2023 | 74.54 | 76.55 | 73.81 | 75.35 | 1,473,486 | -0.08(-0.10%) |
Mar 10, 2023 | 76.57 | 77.31 | 74.90 | 75.43 | 972,675 | -1.39(-1.81%) |
Mar 09, 2023 | 78.64 | 78.82 | 76.82 | 76.82 | 977,546 | -1.68(-2.14%) |
Mar 08, 2023 | 78.80 | 78.97 | 77.54 | 78.49 | 590,614 | -0.12(-0.15%) |
Mar 07, 2023 | 79.29 | 80.12 | 78.17 | 78.61 | 668,583 | -0.56(-0.70%) |
Mar 06, 2023 | 79.42 | 80.14 | 79.02 | 79.17 | 1,012,885 | -0.07(-0.09%) |
Mar 03, 2023 | 79.00 | 79.83 | 78.55 | 79.23 | 893,172 | +0.68(+0.87%) |
Mar 02, 2023 | 78.23 | 78.77 | 77.72 | 78.55 | 697,595 | -0.21(-0.27%) |
Mar 01, 2023 | 78.44 | 79.31 | 78.05 | 78.77 | 741,325 | +0.21(+0.27%) |
Feb 28, 2023 | 77.62 | 79.50 | 77.53 | 78.55 | 1,839,266 | +0.92(+1.18%) |
Feb 27, 2023 | 77.52 | 78.19 | 76.98 | 77.64 | 1,012,307 | +1.08(+1.41%) |
Feb 24, 2023 | 76.54 | 76.85 | 76.09 | 76.56 | 602,353 | -0.95(-1.22%) |
Feb 23, 2023 | 78.32 | 78.88 | 76.80 | 77.50 | 810,177 | -0.44(-0.56%) |
Feb 22, 2023 | 77.46 | 78.13 | 76.63 | 77.94 | 1,012,929 | +0.47(+0.61%) |
Feb 21, 2023 | 78.86 | 79.14 | 77.34 | 77.46 | 896,227 | -2.36(-2.96%) |
Feb 17, 2023 | 79.92 | 80.12 | 78.59 | 79.83 | 919,927 | -0.46(-0.58%) |
Feb 16, 2023 | 80.55 | 80.77 | 79.53 | 80.29 | 829,460 | -1.48(-1.81%) |
Feb 15, 2023 | 80.67 | 81.86 | 80.11 | 81.77 | 721,810 | +0.74(+0.91%) |
Feb 14, 2023 | 81.31 | 81.94 | 80.00 | 81.04 | 1,051,623 | -0.71(-0.86%) |
Feb 13, 2023 | 81.73 | 82.34 | 80.87 | 81.75 | 1,079,685 | -0.26(-0.32%) |
Feb 10, 2023 | 82.12 | 83.54 | 81.51 | 82.01 | 1,668,900 | +1.91(+2.38%) |
Feb 09, 2023 | 82.45 | 83.11 | 79.80 | 80.10 | 787,433 | -1.64(-2.00%) |
Feb 08, 2023 | 81.57 | 82.44 | 81.33 | 81.74 | 690,244 | -0.50(-0.61%) |
Feb 07, 2023 | 81.68 | 82.50 | 80.40 | 82.24 | 884,191 | +0.14(+0.17%) |
Feb 06, 2023 | 83.31 | 84.02 | 81.60 | 82.10 | 770,182 | -2.22(-2.63%) |
Feb 03, 2023 | 84.63 | 86.96 | 84.10 | 84.32 | 1,139,935 | -1.60(-1.86%) |
Feb 02, 2023 | 83.78 | 86.30 | 82.97 | 85.92 | 1,390,471 | +3.02(+3.65%) |
Feb 01, 2023 | 80.80 | 83.38 | 79.58 | 82.90 | 1,295,462 | +1.58(+1.94%) |
Jan 31, 2023 | 80.15 | 81.48 | 79.76 | 81.32 | 1,014,303 | +1.44(+1.81%) |
Jan 30, 2023 | 81.65 | 82.05 | 79.62 | 79.88 | 1,081,899 | -2.64(-3.20%) |
Jan 27, 2023 | 77.22 | 82.85 | 77.22 | 82.52 | 2,190,414 | +4.25(+5.43%) |
Jan 26, 2023 | 77.00 | 78.56 | 76.81 | 78.27 | 1,440,846 | +1.87(+2.45%) |
Jan 25, 2023 | 75.67 | 76.87 | 74.82 | 76.40 | 1,002,395 | -0.21(-0.28%) |
Jan 24, 2023 | 76.49 | 77.11 | 76.05 | 76.61 | 841,050 | -0.63(-0.82%) |
Jan 23, 2023 | 76.15 | 77.83 | 75.64 | 77.24 | 1,001,786 | +1.43(+1.89%) |
Jan 20, 2023 | 73.64 | 75.99 | 73.09 | 75.81 | 822,336 | +2.47(+3.37%) |
Jan 19, 2023 | 74.00 | 74.70 | 72.66 | 73.34 | 1,178,187 | -1.06(-1.42%) |
Jan 18, 2023 | 75.00 | 75.73 | 73.88 | 74.39 | 1,025,912 | -0.01(-0.01%) |
Jan 17, 2023 | 74.84 | 75.44 | 73.53 | 74.40 | 1,389,926 | -0.66(-0.88%) |
Jan 13, 2023 | 72.79 | 75.19 | 72.75 | 75.06 | 702,657 | +1.37(+1.85%) |
Jan 12, 2023 | 74.04 | 74.04 | 72.94 | 73.70 | 992,620 | -0.13(-0.17%) |
Jan 11, 2023 | 73.12 | 74.94 | 72.71 | 73.82 | 948,002 | +1.13(+1.56%) |
Jan 10, 2023 | 72.83 | 73.11 | 71.58 | 72.69 | 665,014 | -0.35(-0.48%) |
Jan 09, 2023 | 74.09 | 74.53 | 72.96 | 73.04 | 686,696 | -0.81(-1.10%) |
Jan 06, 2023 | 72.33 | 74.24 | 71.45 | 73.85 | 905,804 | +1.98(+2.75%) |
Jan 05, 2023 | 72.71 | 72.87 | 71.44 | 71.88 | 892,972 | -1.25(-1.71%) |
Jan 04, 2023 | 72.13 | 73.18 | 71.77 | 73.13 | 674,842 | +1.85(+2.60%) |