Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 69.64 | 70.02 | 69.32 | 69.93 | 244,116 | +0.73(+1.05%) |
Mar 30, 2023 | 69.82 | 69.93 | 68.78 | 69.20 | 229,590 | -0.20(-0.28%) |
Mar 29, 2023 | 69.02 | 69.40 | 68.82 | 69.40 | 218,759 | +1.01(+1.48%) |
Mar 28, 2023 | 68.16 | 68.53 | 67.89 | 68.39 | 150,174 | +0.06(+0.09%) |
Mar 27, 2023 | 68.39 | 68.65 | 67.78 | 68.33 | 239,032 | +1.11(+1.65%) |
Mar 24, 2023 | 66.17 | 67.22 | 65.77 | 67.22 | 733,865 | +0.15(+0.22%) |
Mar 23, 2023 | 68.20 | 68.48 | 66.68 | 67.07 | 270,671 | -0.74(-1.09%) |
Mar 22, 2023 | 69.76 | 69.76 | 67.79 | 67.81 | 226,417 | -1.86(-2.67%) |
Mar 21, 2023 | 69.38 | 69.89 | 69.27 | 69.67 | 581,802 | +1.94(+2.86%) |
Mar 20, 2023 | 67.41 | 68.35 | 67.41 | 67.73 | 239,770 | +0.92(+1.38%) |
Mar 17, 2023 | 68.48 | 68.48 | 66.66 | 66.81 | 307,000 | -2.30(-3.33%) |
Mar 16, 2023 | 67.23 | 69.75 | 66.66 | 69.11 | 464,629 | +1.35(+1.99%) |
Mar 15, 2023 | 67.50 | 67.98 | 66.80 | 67.76 | 395,423 | -1.85(-2.66%) |
Mar 14, 2023 | 70.64 | 70.68 | 68.81 | 69.61 | 408,187 | +1.44(+2.11%) |
Mar 13, 2023 | 68.52 | 69.61 | 67.42 | 68.17 | 710,342 | -2.68(-3.78%) |
Mar 10, 2023 | 71.63 | 72.77 | 70.33 | 70.85 | 659,595 | -1.70(-2.35%) |
Mar 09, 2023 | 75.34 | 75.34 | 72.27 | 72.55 | 113,550 | -3.19(-4.21%) |
Mar 08, 2023 | 76.11 | 76.32 | 75.38 | 75.74 | 105,954 | -0.24(-0.32%) |
Mar 07, 2023 | 77.64 | 77.64 | 75.88 | 75.99 | 58,933 | -1.91(-2.45%) |
Mar 06, 2023 | 77.91 | 78.39 | 77.75 | 77.89 | 84,316 | -0.03(-0.04%) |
Mar 03, 2023 | 76.95 | 77.92 | 76.86 | 77.92 | 69,391 | +1.19(+1.56%) |
Mar 02, 2023 | 76.72 | 76.82 | 75.87 | 76.73 | 69,257 | -0.43(-0.56%) |
Mar 01, 2023 | 76.95 | 77.46 | 76.87 | 77.16 | 65,525 | -0.23(-0.29%) |
Feb 28, 2023 | 77.34 | 77.81 | 77.32 | 77.38 | 71,751 | +0.12(+0.15%) |
Feb 27, 2023 | 77.81 | 78.14 | 77.13 | 77.27 | 54,067 | +0.02(+0.03%) |
Feb 24, 2023 | 76.59 | 77.48 | 76.49 | 77.25 | 65,516 | +0.00(+0.00%) |
Feb 23, 2023 | 77.56 | 77.80 | 76.56 | 77.25 | 57,231 | +0.11(+0.14%) |
Feb 22, 2023 | 77.14 | 77.52 | 76.79 | 77.14 | 127,427 | -0.13(-0.16%) |
Feb 21, 2023 | 78.24 | 78.24 | 76.94 | 77.27 | 71,387 | -1.62(-2.06%) |
Feb 17, 2023 | 78.48 | 79.02 | 78.32 | 78.89 | 83,036 | +0.03(+0.04%) |
Feb 16, 2023 | 78.85 | 79.53 | 78.80 | 78.86 | 264,334 | -0.83(-1.04%) |
Feb 15, 2023 | 78.88 | 79.73 | 78.88 | 79.69 | 64,417 | +0.22(+0.27%) |
Feb 14, 2023 | 79.76 | 80.31 | 79.08 | 79.48 | 112,851 | -0.46(-0.58%) |
Feb 13, 2023 | 79.04 | 79.94 | 79.04 | 79.94 | 38,166 | +0.93(+1.18%) |
Feb 10, 2023 | 78.42 | 79.07 | 78.20 | 79.01 | 132,428 | +0.33(+0.42%) |
Feb 09, 2023 | 80.12 | 80.25 | 78.62 | 78.68 | 104,500 | -1.10(-1.37%) |
Feb 08, 2023 | 79.61 | 80.44 | 79.61 | 79.77 | 63,663 | -0.49(-0.61%) |
Feb 07, 2023 | 79.00 | 80.50 | 79.00 | 80.26 | 95,391 | +0.98(+1.23%) |
Feb 06, 2023 | 78.97 | 79.35 | 78.76 | 79.28 | 106,279 | -0.15(-0.18%) |
Feb 03, 2023 | 78.96 | 80.10 | 78.96 | 79.43 | 160,852 | -0.14(-0.17%) |
Feb 02, 2023 | 79.85 | 79.98 | 79.15 | 79.57 | 138,075 | +0.17(+0.21%) |
Feb 01, 2023 | 78.57 | 80.06 | 78.35 | 79.40 | 253,335 | +0.19(+0.23%) |
Jan 31, 2023 | 78.25 | 79.21 | 77.91 | 79.21 | 189,025 | +1.14(+1.47%) |
Jan 30, 2023 | 78.01 | 78.65 | 77.98 | 78.07 | 95,020 | -0.45(-0.57%) |
Jan 27, 2023 | 78.39 | 78.97 | 78.31 | 78.52 | 140,945 | -0.11(-0.14%) |
Jan 26, 2023 | 78.38 | 78.63 | 77.90 | 78.63 | 87,581 | +0.58(+0.74%) |
Jan 25, 2023 | 76.79 | 78.08 | 76.79 | 78.05 | 98,503 | +0.49(+0.63%) |
Jan 24, 2023 | 77.51 | 77.83 | 76.91 | 77.56 | 100,273 | +0.03(+0.04%) |
Jan 23, 2023 | 76.59 | 77.88 | 76.55 | 77.53 | 292,436 | +0.88(+1.15%) |
Jan 20, 2023 | 75.55 | 76.68 | 75.33 | 76.65 | 136,494 | +1.26(+1.67%) |
Jan 19, 2023 | 75.44 | 75.76 | 74.96 | 75.39 | 87,308 | -0.92(-1.20%) |
Jan 18, 2023 | 77.37 | 77.81 | 76.26 | 76.31 | 134,336 | -1.40(-1.80%) |
Jan 17, 2023 | 78.13 | 78.13 | 77.55 | 77.71 | 382,446 | -0.43(-0.55%) |
Jan 13, 2023 | 76.56 | 78.28 | 76.49 | 78.14 | 133,691 | +0.47(+0.60%) |
Jan 12, 2023 | 77.54 | 78.05 | 77.05 | 77.67 | 126,582 | +0.32(+0.42%) |
Jan 11, 2023 | 76.87 | 77.36 | 76.76 | 77.35 | 152,836 | +0.70(+0.92%) |
Jan 10, 2023 | 75.95 | 76.69 | 75.85 | 76.64 | 251,778 | +0.50(+0.66%) |
Jan 09, 2023 | 76.78 | 77.10 | 76.01 | 76.14 | 156,324 | -0.21(-0.27%) |
Jan 06, 2023 | 75.30 | 76.58 | 74.67 | 76.35 | 334,217 | +1.73(+2.32%) |
Jan 05, 2023 | 74.90 | 74.90 | 74.22 | 74.62 | 83,499 | -0.61(-0.81%) |
Jan 04, 2023 | 74.64 | 75.67 | 74.55 | 75.22 | 120,612 | +1.15(+1.56%) |