Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 24, 2023 | 78.93 | 80.40 | 78.33 | 80.00 | 4,807,018 | +1.24(+1.57%) |
Mar 23, 2023 | 77.78 | 78.93 | 77.64 | 78.76 | 5,015,590 | +0.95(+1.22%) |
Mar 22, 2023 | 79.10 | 79.38 | 77.76 | 77.81 | 4,909,530 | -1.36(-1.72%) |
Mar 21, 2023 | 79.53 | 80.05 | 78.36 | 79.17 | 4,744,831 | -0.29(-0.36%) |
Mar 20, 2023 | 77.71 | 79.68 | 77.63 | 79.46 | 4,672,680 | +2.15(+2.78%) |
Mar 17, 2023 | 79.76 | 79.76 | 76.53 | 77.31 | 16,828,088 | -2.54(-3.18%) |
Mar 16, 2023 | 79.18 | 79.97 | 78.42 | 79.85 | 7,274,489 | +0.20(+0.25%) |
Mar 15, 2023 | 79.10 | 79.89 | 78.51 | 79.65 | 4,875,978 | -0.12(-0.15%) |
Mar 14, 2023 | 79.03 | 79.91 | 78.32 | 79.77 | 5,498,397 | +1.01(+1.28%) |
Mar 13, 2023 | 77.83 | 80.50 | 77.82 | 78.76 | 6,910,590 | +0.01(+0.01%) |
Mar 10, 2023 | 78.27 | 79.55 | 78.16 | 78.75 | 6,262,997 | +0.54(+0.70%) |
Mar 09, 2023 | 79.81 | 79.94 | 77.55 | 78.21 | 7,571,477 | -1.24(-1.56%) |
Mar 08, 2023 | 79.74 | 80.06 | 79.07 | 79.44 | 3,895,420 | -0.08(-0.10%) |
Mar 07, 2023 | 80.53 | 80.53 | 79.19 | 79.52 | 6,170,795 | -0.82(-1.02%) |
Mar 06, 2023 | 80.34 | 80.57 | 79.78 | 80.34 | 4,543,292 | +0.04(+0.05%) |
Mar 03, 2023 | 79.06 | 80.41 | 78.84 | 80.31 | 4,962,253 | +1.44(+1.82%) |
Mar 02, 2023 | 78.76 | 79.15 | 78.47 | 78.87 | 3,573,080 | +0.03(+0.04%) |
Mar 01, 2023 | 79.58 | 79.58 | 78.64 | 78.84 | 5,319,842 | -0.93(-1.17%) |
Feb 28, 2023 | 80.05 | 80.17 | 79.17 | 79.77 | 5,864,197 | -0.36(-0.45%) |
Feb 27, 2023 | 80.39 | 80.54 | 79.82 | 80.13 | 4,976,986 | +0.23(+0.29%) |
Feb 24, 2023 | 81.49 | 81.52 | 79.57 | 79.90 | 6,349,891 | -1.86(-2.28%) |
Feb 23, 2023 | 82.37 | 83.06 | 81.47 | 81.76 | 5,395,721 | -0.95(-1.15%) |
Feb 22, 2023 | 83.83 | 83.95 | 82.26 | 82.71 | 5,034,316 | -1.13(-1.35%) |
Feb 21, 2023 | 83.93 | 84.68 | 83.82 | 83.84 | 6,143,591 | -0.12(-0.14%) |
Feb 17, 2023 | 82.82 | 84.45 | 82.49 | 83.96 | 6,366,347 | +1.36(+1.64%) |
Feb 16, 2023 | 83.51 | 83.96 | 82.58 | 82.60 | 5,815,203 | -1.64(-1.95%) |
Feb 15, 2023 | 84.47 | 84.47 | 83.64 | 84.25 | 5,668,358 | -0.62(-0.74%) |
Feb 14, 2023 | 86.76 | 86.78 | 84.22 | 84.87 | 7,274,373 | -1.79(-2.07%) |
Feb 13, 2023 | 85.88 | 86.99 | 85.58 | 86.66 | 5,856,604 | +0.78(+0.91%) |
Feb 10, 2023 | 84.75 | 86.14 | 84.48 | 85.88 | 5,574,776 | +1.16(+1.37%) |
Feb 09, 2023 | 85.02 | 85.79 | 84.33 | 84.72 | 6,719,652 | -0.14(-0.16%) |
Feb 08, 2023 | 84.59 | 85.22 | 84.49 | 84.86 | 7,448,095 | -0.38(-0.44%) |
Feb 07, 2023 | 85.78 | 85.87 | 84.57 | 85.24 | 7,368,165 | -0.31(-0.36%) |
Feb 06, 2023 | 83.70 | 86.36 | 83.70 | 85.55 | 7,683,202 | +1.84(+2.20%) |
Feb 03, 2023 | 83.85 | 86.15 | 82.83 | 83.70 | 12,974,806 | +3.08(+3.82%) |
Feb 02, 2023 | 81.58 | 81.72 | 79.72 | 80.62 | 11,054,442 | -2.59(-3.11%) |
Feb 01, 2023 | 83.22 | 83.86 | 81.92 | 83.21 | 6,736,706 | +0.06(+0.07%) |
Jan 31, 2023 | 82.73 | 83.42 | 82.44 | 83.15 | 10,638,968 | +0.58(+0.71%) |
Jan 30, 2023 | 82.73 | 83.05 | 81.55 | 82.56 | 7,352,224 | -0.38(-0.45%) |
Jan 27, 2023 | 82.54 | 83.18 | 82.33 | 82.94 | 4,147,535 | +0.11(+0.13%) |
Jan 26, 2023 | 82.97 | 83.02 | 81.83 | 82.83 | 3,707,036 | -0.45(-0.54%) |
Jan 25, 2023 | 83.36 | 83.75 | 82.77 | 83.28 | 3,929,845 | +0.05(+0.06%) |
Jan 24, 2023 | 82.64 | 83.29 | 81.34 | 83.23 | 4,815,713 | +0.78(+0.95%) |
Jan 23, 2023 | 81.98 | 83.58 | 81.64 | 82.44 | 5,727,180 | +0.22(+0.26%) |
Jan 20, 2023 | 82.75 | 83.01 | 81.73 | 82.23 | 16,837,430 | -0.60(-0.73%) |
Jan 19, 2023 | 83.38 | 83.78 | 82.47 | 82.83 | 6,988,065 | -0.12(-0.14%) |
Jan 18, 2023 | 84.22 | 84.32 | 82.81 | 82.95 | 6,434,661 | -1.65(-1.96%) |
Jan 17, 2023 | 85.24 | 85.55 | 84.55 | 84.60 | 6,016,316 | -0.85(-1.00%) |
Jan 13, 2023 | 84.73 | 85.49 | 84.52 | 85.46 | 5,356,246 | +0.54(+0.64%) |
Jan 12, 2023 | 85.68 | 85.77 | 84.28 | 84.91 | 6,070,565 | -1.45(-1.67%) |
Jan 11, 2023 | 86.30 | 86.38 | 85.21 | 86.36 | 6,003,267 | +0.04(+0.05%) |
Jan 10, 2023 | 84.40 | 86.70 | 84.06 | 86.32 | 5,082,458 | +2.02(+2.40%) |
Jan 09, 2023 | 86.94 | 87.07 | 84.15 | 84.30 | 5,487,127 | -2.95(-3.38%) |
Jan 06, 2023 | 85.79 | 87.46 | 85.41 | 87.25 | 5,996,093 | +2.21(+2.60%) |
Jan 05, 2023 | 84.21 | 85.59 | 84.20 | 85.04 | 5,765,141 | +0.35(+0.41%) |
Jan 04, 2023 | 85.39 | 85.49 | 84.14 | 84.69 | 5,766,923 | +0.11(+0.13%) |