Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 69.41 | 69.79 | 69.09 | 69.70 | 244,929 | +0.73(+1.05%) |
Mar 30, 2023 | 69.59 | 69.70 | 68.55 | 68.97 | 230,355 | -0.20(-0.28%) |
Mar 29, 2023 | 68.80 | 69.17 | 68.59 | 69.17 | 219,488 | +1.01(+1.48%) |
Mar 28, 2023 | 67.93 | 68.31 | 67.67 | 68.16 | 150,674 | +0.06(+0.09%) |
Mar 27, 2023 | 68.16 | 68.42 | 67.55 | 68.10 | 239,828 | +1.11(+1.65%) |
Mar 24, 2023 | 65.95 | 66.99 | 65.55 | 66.99 | 736,309 | +0.15(+0.22%) |
Mar 23, 2023 | 67.97 | 68.26 | 66.45 | 66.85 | 271,572 | -0.74(-1.09%) |
Mar 22, 2023 | 69.53 | 69.53 | 67.56 | 67.58 | 227,171 | -1.85(-2.67%) |
Mar 21, 2023 | 69.15 | 69.66 | 69.04 | 69.44 | 583,739 | +1.93(+2.86%) |
Mar 20, 2023 | 67.18 | 68.12 | 67.18 | 67.50 | 240,569 | +0.92(+1.38%) |
Mar 17, 2023 | 68.26 | 68.26 | 66.44 | 66.59 | 308,022 | -2.29(-3.33%) |
Mar 16, 2023 | 67.01 | 69.52 | 66.44 | 68.88 | 466,176 | +1.35(+1.99%) |
Mar 15, 2023 | 67.27 | 67.76 | 66.58 | 67.53 | 396,740 | -1.84(-2.66%) |
Mar 14, 2023 | 70.40 | 70.45 | 68.58 | 69.38 | 409,546 | +1.43(+2.11%) |
Mar 13, 2023 | 68.29 | 69.38 | 67.19 | 67.94 | 712,708 | -2.67(-3.78%) |
Mar 10, 2023 | 71.39 | 72.53 | 70.10 | 70.61 | 661,792 | -1.70(-2.35%) |
Mar 09, 2023 | 75.09 | 75.09 | 72.03 | 72.31 | 113,928 | -3.18(-4.21%) |
Mar 08, 2023 | 75.86 | 76.06 | 75.13 | 75.49 | 106,306 | -0.24(-0.32%) |
Mar 07, 2023 | 77.38 | 77.38 | 75.63 | 75.73 | 59,129 | -1.90(-2.45%) |
Mar 06, 2023 | 77.65 | 78.13 | 77.49 | 77.63 | 84,596 | -0.03(-0.04%) |
Mar 03, 2023 | 76.70 | 77.66 | 76.60 | 77.66 | 69,622 | +1.19(+1.56%) |
Mar 02, 2023 | 76.46 | 76.57 | 75.62 | 76.47 | 69,488 | -0.43(-0.56%) |
Mar 01, 2023 | 76.70 | 77.21 | 76.61 | 76.90 | 65,743 | -0.22(-0.29%) |
Feb 28, 2023 | 77.08 | 77.55 | 77.06 | 77.13 | 71,990 | +0.12(+0.15%) |
Feb 27, 2023 | 77.55 | 77.88 | 76.87 | 77.01 | 54,247 | +0.02(+0.03%) |
Feb 24, 2023 | 76.34 | 77.23 | 76.24 | 76.99 | 65,734 | +0.00(+0.00%) |
Feb 23, 2023 | 77.30 | 77.54 | 76.31 | 76.99 | 57,421 | +0.11(+0.14%) |
Feb 22, 2023 | 76.88 | 77.26 | 76.53 | 76.88 | 127,851 | -0.13(-0.16%) |
Feb 21, 2023 | 77.98 | 77.98 | 76.69 | 77.01 | 71,624 | -1.62(-2.06%) |
Feb 17, 2023 | 78.22 | 78.76 | 78.06 | 78.63 | 83,312 | +0.03(+0.04%) |
Feb 16, 2023 | 78.59 | 79.26 | 78.54 | 78.60 | 265,215 | -0.83(-1.04%) |
Feb 15, 2023 | 78.62 | 79.46 | 78.62 | 79.43 | 64,631 | +0.21(+0.27%) |
Feb 14, 2023 | 79.50 | 80.04 | 78.81 | 79.21 | 113,227 | -0.46(-0.58%) |
Feb 13, 2023 | 78.78 | 79.67 | 78.78 | 79.67 | 38,293 | +0.93(+1.18%) |
Feb 10, 2023 | 78.16 | 78.80 | 77.94 | 78.75 | 132,869 | +0.33(+0.42%) |
Feb 09, 2023 | 79.86 | 79.98 | 78.36 | 78.41 | 104,848 | -1.09(-1.37%) |
Feb 08, 2023 | 79.34 | 80.17 | 79.34 | 79.51 | 63,875 | -0.49(-0.61%) |
Feb 07, 2023 | 78.74 | 80.24 | 78.74 | 79.99 | 95,709 | +0.97(+1.23%) |
Feb 06, 2023 | 78.71 | 79.09 | 78.50 | 79.02 | 106,633 | -0.15(-0.18%) |
Feb 03, 2023 | 78.70 | 79.83 | 78.70 | 79.17 | 161,388 | -0.14(-0.17%) |
Feb 02, 2023 | 79.58 | 79.71 | 78.88 | 79.30 | 138,535 | +0.17(+0.21%) |
Feb 01, 2023 | 78.31 | 79.80 | 78.09 | 79.14 | 254,179 | +0.19(+0.23%) |
Jan 31, 2023 | 77.99 | 78.95 | 77.66 | 78.95 | 189,655 | +1.14(+1.47%) |
Jan 30, 2023 | 77.75 | 78.39 | 77.72 | 77.81 | 95,337 | -0.45(-0.57%) |
Jan 27, 2023 | 78.13 | 78.71 | 78.05 | 78.26 | 141,414 | -0.11(-0.14%) |
Jan 26, 2023 | 78.12 | 78.37 | 77.64 | 78.37 | 87,873 | +0.58(+0.74%) |
Jan 25, 2023 | 76.53 | 77.82 | 76.53 | 77.79 | 98,831 | +0.49(+0.63%) |
Jan 24, 2023 | 77.25 | 77.58 | 76.65 | 77.30 | 100,607 | +0.03(+0.04%) |
Jan 23, 2023 | 76.34 | 77.62 | 76.30 | 77.27 | 293,410 | +0.88(+1.15%) |
Jan 20, 2023 | 75.29 | 76.43 | 75.08 | 76.40 | 136,948 | +1.26(+1.67%) |
Jan 19, 2023 | 75.19 | 75.51 | 74.71 | 75.14 | 87,599 | -0.92(-1.20%) |
Jan 18, 2023 | 77.12 | 77.55 | 76.01 | 76.06 | 134,783 | -1.39(-1.80%) |
Jan 17, 2023 | 77.87 | 77.87 | 77.29 | 77.45 | 383,720 | -0.43(-0.55%) |
Jan 13, 2023 | 76.31 | 78.02 | 76.24 | 77.88 | 134,136 | +0.47(+0.60%) |
Jan 12, 2023 | 77.28 | 77.79 | 76.80 | 77.41 | 127,004 | +0.32(+0.42%) |
Jan 11, 2023 | 76.61 | 77.10 | 76.50 | 77.09 | 153,345 | +0.70(+0.92%) |
Jan 10, 2023 | 75.69 | 76.44 | 75.60 | 76.39 | 252,617 | +0.50(+0.66%) |
Jan 09, 2023 | 76.52 | 76.84 | 75.75 | 75.89 | 156,845 | -0.20(-0.27%) |
Jan 06, 2023 | 75.05 | 76.32 | 74.42 | 76.09 | 335,331 | +1.73(+2.32%) |
Jan 05, 2023 | 74.65 | 74.65 | 73.98 | 74.37 | 83,777 | -0.60(-0.81%) |
Jan 04, 2023 | 74.39 | 75.42 | 74.30 | 74.97 | 121,014 | +1.15(+1.56%) |