Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 76.48 | 78.70 | 76.00 | 78.49 | 1,063,622 | +2.55(+3.36%) |
Mar 30, 2023 | 76.00 | 76.11 | 75.39 | 75.94 | 645,969 | +0.78(+1.04%) |
Mar 29, 2023 | 75.36 | 75.55 | 74.60 | 75.16 | 504,929 | +0.83(+1.11%) |
Mar 28, 2023 | 74.03 | 74.93 | 73.62 | 74.33 | 654,102 | +0.10(+0.13%) |
Mar 27, 2023 | 73.65 | 74.37 | 73.09 | 74.24 | 766,757 | +1.46(+2.01%) |
Mar 24, 2023 | 71.65 | 72.81 | 71.24 | 72.77 | 641,506 | +0.62(+0.86%) |
Mar 23, 2023 | 72.77 | 73.74 | 71.65 | 72.15 | 569,071 | -0.56(-0.76%) |
Mar 22, 2023 | 75.15 | 75.58 | 72.62 | 72.71 | 1,006,298 | -2.56(-3.40%) |
Mar 21, 2023 | 74.67 | 75.51 | 73.82 | 75.27 | 1,039,795 | +1.79(+2.44%) |
Mar 20, 2023 | 71.76 | 74.06 | 71.76 | 73.48 | 1,178,416 | +1.99(+2.78%) |
Mar 17, 2023 | 73.08 | 73.08 | 70.48 | 71.49 | 4,941,283 | -1.64(-2.24%) |
Mar 16, 2023 | 72.75 | 73.60 | 71.69 | 73.13 | 1,207,023 | -0.27(-0.37%) |
Mar 15, 2023 | 73.75 | 74.17 | 72.54 | 73.40 | 1,403,476 | -1.76(-2.35%) |
Mar 14, 2023 | 76.64 | 77.34 | 74.11 | 75.16 | 1,198,947 | -0.18(-0.23%) |
Mar 13, 2023 | 74.53 | 76.54 | 73.80 | 75.34 | 1,473,695 | -0.08(-0.10%) |
Mar 10, 2023 | 76.55 | 77.29 | 74.89 | 75.41 | 972,813 | -1.39(-1.81%) |
Mar 09, 2023 | 78.63 | 78.80 | 76.81 | 76.81 | 977,684 | -1.68(-2.14%) |
Mar 08, 2023 | 78.79 | 79.00 | 77.53 | 78.48 | 590,698 | -0.12(-0.15%) |
Mar 07, 2023 | 79.28 | 80.11 | 78.16 | 78.60 | 668,678 | -0.56(-0.70%) |
Mar 06, 2023 | 79.41 | 80.12 | 79.01 | 79.16 | 1,013,028 | -0.07(-0.09%) |
Mar 03, 2023 | 78.99 | 79.82 | 78.54 | 79.22 | 893,298 | +0.68(+0.87%) |
Mar 02, 2023 | 78.22 | 78.76 | 77.70 | 78.54 | 697,694 | -0.21(-0.27%) |
Mar 01, 2023 | 78.42 | 79.30 | 78.04 | 78.76 | 741,430 | +0.21(+0.27%) |
Feb 28, 2023 | 77.61 | 79.49 | 77.51 | 78.54 | 1,839,526 | +0.92(+1.18%) |
Feb 27, 2023 | 77.51 | 78.18 | 76.97 | 77.63 | 1,012,451 | +1.08(+1.41%) |
Feb 24, 2023 | 76.53 | 76.84 | 76.08 | 76.54 | 602,439 | -0.94(-1.22%) |
Feb 23, 2023 | 78.31 | 78.87 | 76.79 | 77.49 | 810,292 | -0.44(-0.56%) |
Feb 22, 2023 | 77.45 | 78.12 | 76.62 | 77.93 | 1,013,073 | +0.47(+0.61%) |
Feb 21, 2023 | 78.85 | 79.13 | 77.33 | 77.45 | 896,354 | -2.36(-2.96%) |
Feb 17, 2023 | 79.91 | 80.11 | 78.58 | 79.82 | 920,058 | -0.46(-0.58%) |
Feb 16, 2023 | 80.54 | 80.76 | 79.52 | 80.28 | 829,578 | -1.48(-1.81%) |
Feb 15, 2023 | 80.66 | 81.85 | 80.10 | 81.76 | 721,913 | +0.74(+0.91%) |
Feb 14, 2023 | 81.30 | 81.93 | 79.99 | 81.03 | 1,051,772 | -0.71(-0.86%) |
Feb 13, 2023 | 81.71 | 82.32 | 80.86 | 81.73 | 1,079,838 | -0.26(-0.32%) |
Feb 10, 2023 | 82.11 | 83.53 | 81.50 | 82.00 | 1,669,137 | +1.91(+2.38%) |
Feb 09, 2023 | 82.44 | 83.10 | 79.79 | 80.09 | 787,545 | -1.64(-2.00%) |
Feb 08, 2023 | 81.56 | 82.43 | 81.32 | 81.72 | 690,342 | -0.50(-0.61%) |
Feb 07, 2023 | 81.67 | 82.49 | 80.39 | 82.23 | 884,317 | +0.14(+0.17%) |
Feb 06, 2023 | 83.30 | 84.01 | 81.59 | 82.09 | 770,291 | -2.22(-2.63%) |
Feb 03, 2023 | 84.62 | 86.94 | 84.09 | 84.31 | 1,140,096 | -1.60(-1.86%) |
Feb 02, 2023 | 83.77 | 86.29 | 82.95 | 85.91 | 1,390,669 | +3.02(+3.65%) |
Feb 01, 2023 | 80.78 | 83.37 | 79.57 | 82.89 | 1,295,646 | +1.58(+1.94%) |
Jan 31, 2023 | 80.14 | 81.47 | 79.75 | 81.31 | 1,014,447 | +1.44(+1.81%) |
Jan 30, 2023 | 81.64 | 82.03 | 79.61 | 79.86 | 1,082,053 | -2.64(-3.20%) |
Jan 27, 2023 | 77.21 | 82.84 | 77.21 | 82.51 | 2,190,725 | +4.25(+5.43%) |
Jan 26, 2023 | 76.99 | 78.55 | 76.80 | 78.26 | 1,441,050 | +1.87(+2.45%) |
Jan 25, 2023 | 75.66 | 76.86 | 74.81 | 76.39 | 1,002,537 | -0.21(-0.28%) |
Jan 24, 2023 | 76.48 | 77.10 | 76.04 | 76.60 | 841,170 | -0.63(-0.81%) |
Jan 23, 2023 | 76.14 | 77.82 | 75.63 | 77.23 | 1,001,928 | +1.43(+1.89%) |
Jan 20, 2023 | 73.63 | 75.98 | 73.08 | 75.80 | 822,452 | +2.47(+3.37%) |
Jan 19, 2023 | 73.99 | 74.69 | 72.65 | 73.33 | 1,178,356 | -1.06(-1.42%) |
Jan 18, 2023 | 74.99 | 75.72 | 73.87 | 74.38 | 1,026,057 | -0.01(-0.01%) |
Jan 17, 2023 | 74.83 | 75.43 | 73.52 | 74.39 | 1,390,123 | -0.66(-0.88%) |
Jan 13, 2023 | 72.78 | 75.18 | 72.74 | 75.05 | 702,756 | +1.37(+1.85%) |
Jan 12, 2023 | 74.03 | 74.03 | 72.93 | 73.69 | 992,761 | -0.13(-0.17%) |
Jan 11, 2023 | 73.11 | 74.93 | 72.70 | 73.81 | 948,137 | +1.13(+1.56%) |
Jan 10, 2023 | 72.81 | 73.10 | 71.57 | 72.68 | 665,108 | -0.35(-0.48%) |
Jan 09, 2023 | 74.08 | 74.52 | 72.95 | 73.03 | 686,793 | -0.81(-1.10%) |
Jan 06, 2023 | 72.32 | 74.23 | 71.44 | 73.84 | 905,932 | +1.98(+2.75%) |
Jan 05, 2023 | 72.70 | 72.86 | 71.43 | 71.87 | 893,099 | -1.25(-1.71%) |
Jan 04, 2023 | 72.12 | 73.17 | 71.76 | 73.12 | 674,938 | +1.85(+2.60%) |