Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 77.78 | 79.12 | 77.61 | 78.62 | 643,745 | +1.14(+1.47%) |
Mar 30, 2023 | 77.89 | 78.72 | 77.29 | 77.49 | 662,291 | +0.38(+0.49%) |
Mar 29, 2023 | 76.06 | 77.65 | 75.99 | 77.11 | 1,167,731 | +1.10(+1.44%) |
Mar 28, 2023 | 75.68 | 76.07 | 75.19 | 76.01 | 482,359 | -0.19(-0.25%) |
Mar 27, 2023 | 75.56 | 76.64 | 75.27 | 76.20 | 742,036 | +0.64(+0.84%) |
Mar 24, 2023 | 74.16 | 76.05 | 73.17 | 75.56 | 609,543 | +0.92(+1.23%) |
Mar 23, 2023 | 74.59 | 76.46 | 74.15 | 74.64 | 751,389 | +0.65(+0.88%) |
Mar 22, 2023 | 73.71 | 75.24 | 73.28 | 74.00 | 880,621 | +0.28(+0.38%) |
Mar 21, 2023 | 73.23 | 74.13 | 72.69 | 73.72 | 759,204 | +1.18(+1.62%) |
Mar 20, 2023 | 72.49 | 73.22 | 72.06 | 72.54 | 679,301 | +0.56(+0.78%) |
Mar 17, 2023 | 73.25 | 73.38 | 71.79 | 71.98 | 1,114,756 | -1.27(-1.73%) |
Mar 16, 2023 | 72.31 | 73.78 | 71.99 | 73.25 | 737,722 | +0.50(+0.69%) |
Mar 15, 2023 | 73.55 | 73.56 | 70.67 | 72.75 | 894,199 | -1.92(-2.58%) |
Mar 14, 2023 | 72.91 | 74.71 | 72.80 | 74.67 | 560,168 | +2.72(+3.78%) |
Mar 13, 2023 | 71.41 | 73.00 | 70.61 | 71.95 | 859,199 | +0.05(+0.07%) |
Mar 10, 2023 | 73.10 | 73.10 | 71.15 | 71.90 | 843,500 | -1.55(-2.10%) |
Mar 09, 2023 | 73.82 | 74.88 | 73.16 | 73.45 | 427,815 | -0.33(-0.45%) |
Mar 08, 2023 | 73.31 | 74.12 | 72.65 | 73.78 | 548,197 | +0.28(+0.38%) |
Mar 07, 2023 | 74.91 | 75.45 | 73.46 | 73.50 | 582,061 | -1.33(-1.77%) |
Mar 06, 2023 | 74.84 | 75.92 | 74.80 | 74.82 | 615,057 | -0.35(-0.46%) |
Mar 03, 2023 | 73.80 | 75.26 | 73.55 | 75.17 | 757,849 | +1.75(+2.38%) |
Mar 02, 2023 | 66.64 | 73.76 | 66.01 | 73.43 | 2,091,166 | +6.15(+9.15%) |
Mar 01, 2023 | 68.73 | 69.87 | 66.85 | 67.27 | 1,159,434 | -1.46(-2.12%) |
Feb 28, 2023 | 68.83 | 69.71 | 68.26 | 68.73 | 714,099 | -0.38(-0.55%) |
Feb 27, 2023 | 70.03 | 70.13 | 68.49 | 69.11 | 756,204 | -0.05(-0.07%) |
Feb 24, 2023 | 70.66 | 70.91 | 68.87 | 69.16 | 645,551 | -2.52(-3.52%) |
Feb 23, 2023 | 71.60 | 71.98 | 70.65 | 71.68 | 358,674 | +0.68(+0.95%) |
Feb 22, 2023 | 71.02 | 71.03 | 70.16 | 71.00 | 706,875 | +0.19(+0.27%) |
Feb 21, 2023 | 72.72 | 72.72 | 70.41 | 70.81 | 535,398 | -2.66(-3.62%) |
Feb 17, 2023 | 73.00 | 73.52 | 72.32 | 73.47 | 447,113 | +0.60(+0.82%) |
Feb 16, 2023 | 73.39 | 73.75 | 72.67 | 72.88 | 624,989 | -1.79(-2.40%) |
Feb 15, 2023 | 76.09 | 76.23 | 74.09 | 74.67 | 561,676 | -1.60(-2.10%) |
Feb 14, 2023 | 75.43 | 76.54 | 75.07 | 76.27 | 765,741 | +0.76(+1.00%) |
Feb 13, 2023 | 74.91 | 75.82 | 74.42 | 75.52 | 637,778 | +0.68(+0.91%) |
Feb 10, 2023 | 72.37 | 75.24 | 71.61 | 74.84 | 985,759 | +2.78(+3.86%) |
Feb 09, 2023 | 72.18 | 75.68 | 69.99 | 72.06 | 1,351,297 | +0.95(+1.33%) |
Feb 08, 2023 | 71.16 | 71.60 | 70.50 | 71.11 | 863,627 | -0.84(-1.16%) |
Feb 07, 2023 | 71.39 | 72.48 | 71.00 | 71.95 | 678,480 | +0.70(+0.98%) |
Feb 06, 2023 | 71.78 | 72.70 | 71.06 | 71.25 | 329,199 | -1.02(-1.41%) |
Feb 03, 2023 | 71.68 | 72.61 | 71.02 | 72.27 | 460,581 | -0.13(-0.18%) |
Feb 02, 2023 | 71.30 | 72.50 | 71.04 | 72.40 | 461,339 | +1.29(+1.81%) |
Feb 01, 2023 | 69.98 | 71.35 | 69.56 | 71.11 | 645,554 | +1.24(+1.77%) |
Jan 31, 2023 | 69.99 | 70.49 | 68.92 | 69.88 | 681,286 | +0.32(+0.46%) |
Jan 30, 2023 | 71.45 | 71.75 | 69.26 | 69.56 | 356,932 | -1.84(-2.58%) |
Jan 27, 2023 | 71.52 | 71.98 | 70.63 | 71.40 | 378,852 | -0.24(-0.33%) |
Jan 26, 2023 | 72.70 | 72.98 | 70.93 | 71.64 | 531,049 | -0.45(-0.62%) |
Jan 25, 2023 | 70.33 | 72.15 | 70.05 | 72.09 | 485,298 | +1.15(+1.62%) |
Jan 24, 2023 | 71.88 | 72.55 | 69.95 | 70.94 | 742,871 | -1.83(-2.52%) |
Jan 23, 2023 | 70.68 | 73.13 | 70.38 | 72.78 | 609,451 | +2.37(+3.37%) |
Jan 20, 2023 | 68.67 | 70.48 | 67.98 | 70.41 | 445,640 | +1.89(+2.76%) |
Jan 19, 2023 | 67.19 | 68.57 | 66.70 | 68.51 | 415,609 | +1.12(+1.66%) |
Jan 18, 2023 | 68.36 | 68.98 | 67.19 | 67.40 | 360,793 | -0.42(-0.62%) |
Jan 17, 2023 | 68.02 | 68.84 | 67.41 | 67.81 | 353,505 | -0.46(-0.67%) |
Jan 13, 2023 | 67.15 | 68.29 | 66.99 | 68.27 | 345,313 | +0.65(+0.96%) |
Jan 12, 2023 | 67.99 | 68.15 | 66.27 | 67.62 | 338,924 | -0.34(-0.50%) |
Jan 11, 2023 | 67.75 | 68.57 | 67.15 | 67.96 | 448,150 | +0.36(+0.53%) |
Jan 10, 2023 | 65.68 | 67.71 | 65.62 | 67.61 | 783,607 | +2.34(+3.59%) |
Jan 09, 2023 | 66.98 | 68.22 | 63.83 | 65.26 | 1,672,339 | -1.89(-2.82%) |
Jan 06, 2023 | 71.63 | 71.98 | 64.42 | 67.16 | 1,625,670 | -3.67(-5.18%) |
Jan 05, 2023 | 69.24 | 71.12 | 68.44 | 70.82 | 985,410 | +0.88(+1.25%) |
Jan 04, 2023 | 69.84 | 70.20 | 68.88 | 69.95 | 676,962 | +1.12(+1.62%) |