Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 72.13 | 74.54 | 72.01 | 74.44 | 2,756,694 | +2.81(+3.92%) |
Mar 30, 2023 | 71.81 | 72.06 | 71.01 | 71.63 | 1,670,074 | +0.44(+0.61%) |
Mar 29, 2023 | 70.17 | 71.23 | 69.19 | 71.20 | 2,131,253 | +1.46(+2.10%) |
Mar 28, 2023 | 69.67 | 71.06 | 69.57 | 69.73 | 2,126,329 | -0.50(-0.72%) |
Mar 27, 2023 | 71.06 | 71.34 | 69.85 | 70.24 | 2,125,876 | -0.45(-0.63%) |
Mar 24, 2023 | 70.65 | 71.26 | 70.27 | 70.68 | 1,686,519 | -0.26(-0.36%) |
Mar 23, 2023 | 72.28 | 72.91 | 70.32 | 70.94 | 2,272,163 | -1.28(-1.78%) |
Mar 22, 2023 | 73.57 | 74.17 | 72.19 | 72.22 | 2,652,027 | -0.87(-1.18%) |
Mar 21, 2023 | 74.35 | 74.70 | 72.69 | 73.09 | 3,866,916 | -0.34(-0.46%) |
Mar 20, 2023 | 72.25 | 73.99 | 72.07 | 73.43 | 3,312,486 | +1.32(+1.82%) |
Mar 17, 2023 | 72.41 | 72.63 | 70.92 | 72.11 | 8,305,952 | -0.34(-0.47%) |
Mar 16, 2023 | 70.21 | 72.69 | 70.11 | 72.45 | 3,138,714 | +1.45(+2.04%) |
Mar 15, 2023 | 69.07 | 71.02 | 68.89 | 71.00 | 3,336,113 | +0.67(+0.95%) |
Mar 14, 2023 | 72.15 | 72.25 | 69.59 | 70.34 | 3,539,815 | -0.87(-1.23%) |
Mar 13, 2023 | 72.19 | 72.82 | 71.12 | 71.21 | 4,037,736 | -2.67(-3.61%) |
Mar 10, 2023 | 74.17 | 74.85 | 73.01 | 73.88 | 2,311,264 | -0.37(-0.49%) |
Mar 09, 2023 | 76.47 | 76.67 | 74.14 | 74.25 | 2,181,653 | -2.02(-2.65%) |
Mar 08, 2023 | 77.19 | 77.31 | 75.02 | 76.27 | 2,147,793 | -1.04(-1.35%) |
Mar 07, 2023 | 77.91 | 78.55 | 77.12 | 77.31 | 2,010,396 | -0.04(-0.05%) |
Mar 06, 2023 | 78.76 | 79.24 | 77.17 | 77.35 | 2,663,987 | -0.90(-1.15%) |
Mar 03, 2023 | 76.67 | 78.39 | 76.51 | 78.25 | 3,221,931 | +2.32(+3.06%) |
Mar 02, 2023 | 76.40 | 79.21 | 74.46 | 75.93 | 6,036,559 | -1.64(-2.12%) |
Mar 01, 2023 | 77.32 | 78.12 | 76.78 | 77.57 | 3,449,301 | -0.54(-0.69%) |
Feb 28, 2023 | 78.02 | 78.88 | 77.80 | 78.11 | 2,539,870 | +0.45(+0.58%) |
Feb 27, 2023 | 78.93 | 79.72 | 77.56 | 77.66 | 3,546,416 | -1.12(-1.42%) |
Feb 24, 2023 | 77.05 | 79.32 | 76.73 | 78.78 | 2,618,641 | +0.77(+0.99%) |
Feb 23, 2023 | 78.23 | 78.81 | 77.11 | 78.00 | 1,855,601 | -0.17(-0.22%) |
Feb 22, 2023 | 78.19 | 78.78 | 77.60 | 78.17 | 3,089,865 | +0.05(+0.06%) |
Feb 21, 2023 | 80.05 | 80.05 | 77.97 | 78.13 | 1,979,368 | -3.58(-4.38%) |
Feb 17, 2023 | 82.70 | 82.91 | 81.02 | 81.71 | 2,455,120 | -1.18(-1.43%) |
Feb 16, 2023 | 82.62 | 83.86 | 82.05 | 82.89 | 1,483,758 | -0.70(-0.84%) |
Feb 15, 2023 | 82.25 | 83.82 | 81.92 | 83.60 | 2,030,182 | +0.60(+0.72%) |
Feb 14, 2023 | 81.63 | 83.38 | 81.14 | 83.00 | 2,258,309 | +0.99(+1.20%) |
Feb 13, 2023 | 80.86 | 82.22 | 80.20 | 82.01 | 1,681,190 | +1.64(+2.03%) |
Feb 10, 2023 | 79.18 | 80.43 | 78.87 | 80.37 | 1,744,693 | +0.53(+0.66%) |
Feb 09, 2023 | 82.50 | 82.81 | 79.57 | 79.85 | 1,358,128 | -1.35(-1.67%) |
Feb 08, 2023 | 81.67 | 82.48 | 81.10 | 81.20 | 1,373,715 | -1.31(-1.58%) |
Feb 07, 2023 | 82.29 | 82.72 | 80.64 | 82.51 | 2,092,436 | -0.17(-0.20%) |
Feb 06, 2023 | 83.99 | 84.84 | 82.55 | 82.68 | 1,790,136 | -2.21(-2.60%) |
Feb 03, 2023 | 84.59 | 85.83 | 84.12 | 84.88 | 1,519,488 | -1.03(-1.20%) |
Feb 02, 2023 | 85.33 | 87.71 | 84.95 | 85.92 | 3,078,535 | +1.66(+1.97%) |
Feb 01, 2023 | 82.95 | 84.70 | 81.04 | 84.25 | 2,861,280 | +0.87(+1.05%) |
Jan 31, 2023 | 81.68 | 83.39 | 81.44 | 83.38 | 2,966,109 | +2.20(+2.71%) |
Jan 30, 2023 | 79.37 | 81.76 | 79.07 | 81.18 | 2,620,403 | +1.13(+1.41%) |
Jan 27, 2023 | 78.55 | 80.34 | 78.12 | 80.05 | 2,113,594 | +1.16(+1.47%) |
Jan 26, 2023 | 79.46 | 80.16 | 78.48 | 78.90 | 1,535,161 | -0.05(-0.06%) |
Jan 25, 2023 | 77.99 | 78.97 | 76.76 | 78.94 | 2,814,981 | +0.35(+0.44%) |
Jan 24, 2023 | 78.91 | 79.86 | 78.47 | 78.60 | 2,181,612 | -0.57(-0.72%) |
Jan 23, 2023 | 78.27 | 79.62 | 77.67 | 79.17 | 2,411,578 | +1.48(+1.90%) |
Jan 20, 2023 | 76.75 | 78.00 | 76.01 | 77.69 | 2,572,048 | +1.08(+1.41%) |
Jan 19, 2023 | 77.40 | 78.00 | 75.93 | 76.61 | 2,001,336 | -1.35(-1.74%) |
Jan 18, 2023 | 80.06 | 81.24 | 77.86 | 77.97 | 2,311,728 | -1.37(-1.73%) |
Jan 17, 2023 | 80.04 | 80.35 | 79.02 | 79.34 | 2,225,793 | -1.28(-1.59%) |
Jan 13, 2023 | 79.87 | 81.30 | 79.87 | 80.62 | 1,850,400 | -0.58(-0.72%) |
Jan 12, 2023 | 81.15 | 81.48 | 79.72 | 81.20 | 2,749,702 | +0.52(+0.64%) |
Jan 11, 2023 | 79.83 | 81.66 | 79.82 | 80.68 | 3,083,341 | +1.48(+1.88%) |
Jan 10, 2023 | 77.68 | 79.21 | 77.38 | 79.20 | 1,653,227 | +2.08(+2.69%) |
Jan 09, 2023 | 78.30 | 78.48 | 76.94 | 77.12 | 1,911,420 | -0.92(-1.18%) |
Jan 06, 2023 | 77.11 | 78.31 | 76.82 | 78.04 | 1,815,591 | +1.44(+1.88%) |
Jan 05, 2023 | 76.18 | 76.75 | 75.23 | 76.60 | 2,258,265 | -0.40(-0.52%) |
Jan 04, 2023 | 76.55 | 77.97 | 75.97 | 77.01 | 2,060,715 | +1.44(+1.90%) |