Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 78.23 | 78.81 | 77.98 | 78.52 | 2,316,592 | +0.52(+0.66%) |
Mar 30, 2023 | 77.57 | 78.01 | 77.49 | 78.00 | 2,094,251 | +0.74(+0.96%) |
Mar 29, 2023 | 77.09 | 77.56 | 76.94 | 77.25 | 1,666,785 | +0.62(+0.81%) |
Mar 28, 2023 | 76.80 | 76.90 | 76.24 | 76.63 | 1,857,249 | +0.31(+0.40%) |
Mar 27, 2023 | 75.75 | 76.69 | 75.54 | 76.33 | 2,360,424 | +0.96(+1.28%) |
Mar 24, 2023 | 73.99 | 75.80 | 73.59 | 75.36 | 3,248,335 | +1.86(+2.53%) |
Mar 23, 2023 | 73.57 | 74.45 | 73.30 | 73.51 | 2,618,207 | +1.42(+1.97%) |
Mar 22, 2023 | 72.38 | 72.89 | 72.06 | 72.09 | 2,134,629 | -0.29(-0.41%) |
Mar 21, 2023 | 71.33 | 72.45 | 71.15 | 72.38 | 2,789,471 | +1.82(+2.58%) |
Mar 20, 2023 | 69.85 | 70.65 | 69.68 | 70.56 | 2,528,180 | +2.04(+2.98%) |
Mar 17, 2023 | 68.67 | 68.94 | 68.36 | 68.52 | 3,514,842 | +0.27(+0.40%) |
Mar 16, 2023 | 68.31 | 68.33 | 66.50 | 68.25 | 6,079,382 | -1.03(-1.48%) |
Mar 15, 2023 | 68.97 | 69.61 | 68.68 | 69.28 | 3,245,388 | -0.97(-1.38%) |
Mar 14, 2023 | 69.86 | 70.31 | 69.32 | 70.25 | 2,442,195 | +1.18(+1.71%) |
Mar 13, 2023 | 69.42 | 70.42 | 69.01 | 69.06 | 2,547,797 | -0.37(-0.53%) |
Mar 10, 2023 | 70.30 | 70.83 | 69.29 | 69.43 | 2,765,827 | -0.36(-0.52%) |
Mar 09, 2023 | 70.04 | 70.62 | 69.66 | 69.80 | 2,566,831 | +0.28(+0.40%) |
Mar 08, 2023 | 69.33 | 69.67 | 68.82 | 69.52 | 8,992,287 | -1.21(-1.71%) |
Mar 07, 2023 | 71.42 | 71.55 | 70.63 | 70.73 | 2,227,083 | -0.41(-0.58%) |
Mar 06, 2023 | 71.57 | 71.72 | 70.72 | 71.14 | 2,374,122 | -0.07(-0.10%) |
Mar 03, 2023 | 70.49 | 71.29 | 70.41 | 71.21 | 2,046,624 | +0.64(+0.91%) |
Mar 02, 2023 | 69.83 | 70.72 | 69.68 | 70.57 | 1,650,883 | +0.36(+0.52%) |
Mar 01, 2023 | 70.08 | 70.69 | 69.89 | 70.20 | 2,610,035 | +0.92(+1.33%) |
Feb 28, 2023 | 70.26 | 70.26 | 69.12 | 69.29 | 2,366,941 | -1.16(-1.65%) |
Feb 27, 2023 | 70.40 | 70.72 | 70.18 | 70.45 | 1,711,975 | +0.86(+1.24%) |
Feb 24, 2023 | 69.52 | 69.67 | 69.10 | 69.59 | 1,737,582 | -0.63(-0.90%) |
Feb 23, 2023 | 70.34 | 70.68 | 69.69 | 70.22 | 1,639,247 | +0.31(+0.45%) |
Feb 22, 2023 | 70.07 | 70.37 | 69.83 | 69.90 | 1,406,025 | -0.18(-0.25%) |
Feb 21, 2023 | 69.98 | 70.52 | 69.67 | 70.08 | 1,759,732 | +0.48(+0.69%) |
Feb 17, 2023 | 68.83 | 69.86 | 68.68 | 69.60 | 2,420,273 | +1.44(+2.12%) |
Feb 16, 2023 | 68.65 | 68.85 | 68.04 | 68.16 | 1,796,190 | -1.12(-1.61%) |
Feb 15, 2023 | 69.32 | 69.77 | 69.14 | 69.27 | 1,751,623 | -0.98(-1.39%) |
Feb 14, 2023 | 70.18 | 70.56 | 69.90 | 70.25 | 1,798,980 | -0.02(-0.03%) |
Feb 13, 2023 | 69.13 | 70.51 | 69.10 | 70.27 | 3,268,301 | +1.70(+2.47%) |
Feb 10, 2023 | 68.25 | 68.79 | 67.99 | 68.57 | 2,526,194 | +0.00(+0.01%) |
Feb 09, 2023 | 68.60 | 68.88 | 68.26 | 68.57 | 2,609,324 | -0.02(-0.04%) |
Feb 08, 2023 | 69.18 | 69.24 | 68.20 | 68.59 | 2,503,220 | -0.00(-0.01%) |
Feb 07, 2023 | 67.98 | 68.67 | 67.89 | 68.60 | 2,169,323 | +0.75(+1.10%) |
Feb 06, 2023 | 67.63 | 68.22 | 67.31 | 67.85 | 3,423,183 | +0.63(+0.94%) |
Feb 03, 2023 | 66.71 | 67.54 | 66.47 | 67.22 | 3,621,160 | +2.19(+3.36%) |
Feb 02, 2023 | 66.31 | 66.37 | 64.46 | 65.03 | 8,266,271 | -3.31(-4.85%) |
Feb 01, 2023 | 68.70 | 68.88 | 67.41 | 68.35 | 4,666,219 | +0.15(+0.22%) |
Jan 31, 2023 | 67.66 | 68.26 | 67.03 | 68.20 | 3,091,483 | -0.14(-0.20%) |
Jan 30, 2023 | 69.14 | 69.18 | 68.22 | 68.34 | 2,939,545 | +0.48(+0.70%) |
Jan 27, 2023 | 67.79 | 68.21 | 67.61 | 67.86 | 2,256,020 | +0.27(+0.40%) |
Jan 26, 2023 | 68.10 | 68.22 | 66.97 | 67.59 | 2,643,706 | -0.66(-0.97%) |
Jan 25, 2023 | 67.39 | 68.57 | 67.37 | 68.25 | 3,276,591 | -0.50(-0.72%) |
Jan 24, 2023 | 71.15 | 77.58 | 68.37 | 68.75 | 3,959,959 | -0.58(-0.84%) |
Jan 23, 2023 | 69.43 | 69.54 | 69.07 | 69.33 | 2,651,246 | -0.01(-0.01%) |
Jan 20, 2023 | 68.96 | 69.34 | 68.68 | 69.34 | 2,745,791 | +0.22(+0.31%) |
Jan 19, 2023 | 68.77 | 69.22 | 68.25 | 69.12 | 3,584,366 | +0.44(+0.64%) |
Jan 18, 2023 | 68.69 | 69.27 | 68.65 | 68.68 | 4,938,904 | +0.38(+0.56%) |
Jan 17, 2023 | 68.62 | 68.79 | 67.88 | 68.30 | 3,602,744 | +1.31(+1.95%) |
Jan 13, 2023 | 66.66 | 67.25 | 66.55 | 66.99 | 2,217,525 | +1.33(+2.02%) |
Jan 12, 2023 | 64.54 | 65.69 | 63.93 | 65.66 | 2,429,101 | +0.51(+0.78%) |
Jan 11, 2023 | 64.37 | 65.17 | 64.24 | 65.15 | 3,436,948 | -0.53(-0.81%) |
Jan 10, 2023 | 65.83 | 66.33 | 65.38 | 65.68 | 2,957,603 | -1.75(-2.60%) |
Jan 09, 2023 | 68.18 | 68.33 | 67.30 | 67.44 | 2,461,120 | -0.69(-1.02%) |
Jan 06, 2023 | 67.33 | 68.33 | 67.08 | 68.13 | 2,348,462 | +1.17(+1.75%) |
Jan 05, 2023 | 66.61 | 67.40 | 66.53 | 66.96 | 3,102,529 | -0.26(-0.38%) |
Jan 04, 2023 | 68.14 | 68.15 | 66.86 | 67.21 | 2,825,828 | -0.09(-0.14%) |