Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 78.55 | 79.99 | 78.11 | 79.83 | 7,416,760 | +1.46(+1.87%) |
Mar 30, 2023 | 78.68 | 78.80 | 77.99 | 78.36 | 3,973,213 | +0.15(+0.20%) |
Mar 29, 2023 | 78.18 | 78.86 | 77.86 | 78.21 | 5,684,592 | +0.31(+0.40%) |
Mar 28, 2023 | 76.93 | 78.04 | 76.77 | 77.90 | 4,318,483 | +1.34(+1.75%) |
Mar 27, 2023 | 77.34 | 77.92 | 76.40 | 76.57 | 4,619,898 | -0.40(-0.53%) |
Mar 24, 2023 | 75.94 | 77.35 | 75.36 | 76.97 | 4,996,263 | +1.19(+1.57%) |
Mar 23, 2023 | 74.83 | 75.94 | 74.70 | 75.78 | 5,213,047 | +0.91(+1.22%) |
Mar 22, 2023 | 76.10 | 76.37 | 74.81 | 74.86 | 5,102,811 | -1.31(-1.72%) |
Mar 21, 2023 | 76.52 | 77.02 | 75.39 | 76.17 | 4,931,628 | -0.28(-0.37%) |
Mar 20, 2023 | 74.77 | 76.66 | 74.69 | 76.45 | 4,856,637 | +2.07(+2.78%) |
Mar 17, 2023 | 76.74 | 76.74 | 73.63 | 74.38 | 17,490,586 | -2.44(-3.18%) |
Mar 16, 2023 | 76.18 | 76.94 | 75.45 | 76.83 | 7,560,875 | +0.19(+0.25%) |
Mar 15, 2023 | 76.10 | 76.86 | 75.54 | 76.63 | 5,067,938 | -0.12(-0.15%) |
Mar 14, 2023 | 76.04 | 76.88 | 75.35 | 76.75 | 5,714,861 | +0.97(+1.28%) |
Mar 13, 2023 | 74.88 | 77.45 | 74.88 | 75.78 | 7,182,650 | +0.01(+0.01%) |
Mar 10, 2023 | 75.31 | 76.54 | 75.20 | 75.77 | 6,509,563 | +0.52(+0.70%) |
Mar 09, 2023 | 76.79 | 76.91 | 74.61 | 75.24 | 7,869,556 | -1.19(-1.56%) |
Mar 08, 2023 | 76.72 | 77.03 | 76.07 | 76.43 | 4,048,778 | -0.08(-0.10%) |
Mar 07, 2023 | 77.48 | 77.48 | 76.19 | 76.51 | 6,413,730 | -0.79(-1.02%) |
Mar 06, 2023 | 77.30 | 77.52 | 76.76 | 77.30 | 4,722,155 | +0.04(+0.05%) |
Mar 03, 2023 | 76.06 | 77.37 | 75.85 | 77.26 | 5,157,610 | +1.38(+1.82%) |
Mar 02, 2023 | 75.78 | 76.15 | 75.50 | 75.88 | 3,713,747 | +0.03(+0.04%) |
Mar 01, 2023 | 76.57 | 76.57 | 75.66 | 75.85 | 5,529,277 | -0.90(-1.17%) |
Feb 28, 2023 | 77.02 | 77.13 | 76.17 | 76.75 | 6,095,062 | -0.34(-0.45%) |
Feb 27, 2023 | 77.35 | 77.49 | 76.80 | 77.09 | 5,172,923 | +0.22(+0.29%) |
Feb 24, 2023 | 78.41 | 78.44 | 76.56 | 76.87 | 6,599,878 | -1.79(-2.28%) |
Feb 23, 2023 | 79.25 | 79.91 | 78.39 | 78.66 | 5,608,144 | -0.91(-1.15%) |
Feb 22, 2023 | 80.66 | 80.77 | 79.14 | 79.58 | 5,232,511 | -1.09(-1.35%) |
Feb 21, 2023 | 80.75 | 81.48 | 80.65 | 80.67 | 6,385,456 | -0.11(-0.14%) |
Feb 17, 2023 | 79.68 | 81.25 | 79.37 | 80.78 | 6,616,982 | +1.31(+1.64%) |
Feb 16, 2023 | 80.35 | 80.78 | 79.46 | 79.47 | 6,044,140 | -1.58(-1.95%) |
Feb 15, 2023 | 81.27 | 81.27 | 80.48 | 81.06 | 5,891,514 | -0.60(-0.74%) |
Feb 14, 2023 | 83.48 | 83.50 | 81.03 | 81.66 | 7,560,756 | -1.72(-2.07%) |
Feb 13, 2023 | 82.63 | 83.70 | 82.33 | 83.38 | 6,087,170 | +0.75(+0.91%) |
Feb 10, 2023 | 81.54 | 82.88 | 81.28 | 82.63 | 5,794,248 | +1.12(+1.37%) |
Feb 09, 2023 | 81.80 | 82.54 | 81.13 | 81.51 | 6,984,195 | -0.13(-0.16%) |
Feb 08, 2023 | 81.39 | 81.99 | 81.29 | 81.65 | 7,741,317 | -0.36(-0.44%) |
Feb 07, 2023 | 82.53 | 82.62 | 81.37 | 82.01 | 7,658,240 | -0.30(-0.36%) |
Feb 06, 2023 | 80.53 | 83.09 | 80.53 | 82.31 | 7,985,679 | +1.77(+2.20%) |
Feb 03, 2023 | 80.68 | 82.89 | 79.69 | 80.53 | 13,485,606 | +2.96(+3.82%) |
Feb 02, 2023 | 78.49 | 78.63 | 76.70 | 77.57 | 11,489,641 | -2.49(-3.11%) |
Feb 01, 2023 | 80.07 | 80.68 | 78.82 | 80.06 | 7,001,921 | +0.06(+0.07%) |
Jan 31, 2023 | 79.60 | 80.26 | 79.32 | 80.00 | 11,057,810 | +0.56(+0.71%) |
Jan 30, 2023 | 79.60 | 79.90 | 78.46 | 79.44 | 7,641,671 | -0.36(-0.45%) |
Jan 27, 2023 | 79.42 | 80.03 | 79.21 | 79.80 | 4,310,818 | +0.10(+0.13%) |
Jan 26, 2023 | 79.83 | 79.87 | 78.73 | 79.69 | 3,852,977 | -0.43(-0.54%) |
Jan 25, 2023 | 80.20 | 80.58 | 79.64 | 80.12 | 4,084,558 | +0.05(+0.06%) |
Jan 24, 2023 | 79.51 | 80.13 | 78.25 | 80.08 | 5,005,301 | +0.75(+0.95%) |
Jan 23, 2023 | 78.87 | 80.42 | 78.55 | 79.32 | 5,952,651 | +0.21(+0.27%) |
Jan 20, 2023 | 79.62 | 79.87 | 78.64 | 79.11 | 17,500,296 | -0.58(-0.73%) |
Jan 19, 2023 | 80.22 | 80.61 | 79.34 | 79.69 | 7,263,175 | -0.11(-0.14%) |
Jan 18, 2023 | 81.03 | 81.13 | 79.67 | 79.81 | 6,687,984 | -1.59(-1.96%) |
Jan 17, 2023 | 82.01 | 82.31 | 81.35 | 81.40 | 6,253,171 | -0.82(-1.00%) |
Jan 13, 2023 | 81.52 | 82.25 | 81.32 | 82.22 | 5,567,114 | +0.52(+0.64%) |
Jan 12, 2023 | 82.44 | 82.52 | 81.09 | 81.70 | 6,309,555 | -1.39(-1.67%) |
Jan 11, 2023 | 83.03 | 83.11 | 81.98 | 83.09 | 6,239,608 | +0.04(+0.05%) |
Jan 10, 2023 | 81.20 | 83.42 | 80.88 | 83.05 | 5,282,547 | +1.94(+2.40%) |
Jan 09, 2023 | 83.65 | 83.77 | 80.96 | 81.10 | 5,703,147 | -2.84(-3.38%) |
Jan 06, 2023 | 82.54 | 84.14 | 82.17 | 83.94 | 6,232,151 | +2.13(+2.60%) |
Jan 05, 2023 | 81.02 | 82.35 | 81.01 | 81.82 | 5,992,107 | +0.33(+0.41%) |
Jan 04, 2023 | 82.15 | 82.25 | 80.95 | 81.49 | 5,993,959 | +0.10(+0.13%) |