Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 74.51 | 76.03 | 74.12 | 75.94 | 8,378,591 | +1.55(+2.08%) |
Mar 30, 2023 | 74.93 | 75.18 | 73.90 | 74.39 | 8,428,518 | +0.21(+0.28%) |
Mar 29, 2023 | 73.21 | 74.30 | 73.21 | 74.18 | 8,744,562 | +1.48(+2.04%) |
Mar 28, 2023 | 73.10 | 73.59 | 71.86 | 72.70 | 9,246,635 | -0.60(-0.82%) |
Mar 27, 2023 | 74.82 | 75.17 | 73.18 | 73.30 | 11,897,629 | -0.58(-0.79%) |
Mar 24, 2023 | 71.92 | 73.90 | 71.53 | 73.88 | 9,181,929 | +1.32(+1.82%) |
Mar 23, 2023 | 72.95 | 74.51 | 71.71 | 72.56 | 18,558,048 | -1.78(-2.39%) |
Mar 22, 2023 | 76.86 | 77.11 | 74.24 | 74.34 | 11,639,127 | -2.38(-3.10%) |
Mar 21, 2023 | 74.14 | 76.84 | 74.07 | 76.72 | 12,319,669 | +3.51(+4.79%) |
Mar 20, 2023 | 73.00 | 74.14 | 72.02 | 73.21 | 16,886,132 | +0.22(+0.30%) |
Mar 17, 2023 | 73.95 | 75.06 | 72.48 | 72.99 | 27,210,446 | -1.36(-1.83%) |
Mar 16, 2023 | 73.43 | 74.50 | 72.52 | 74.35 | 11,648,800 | +0.44(+0.60%) |
Mar 15, 2023 | 72.11 | 73.94 | 71.77 | 73.91 | 10,792,307 | +0.67(+0.91%) |
Mar 14, 2023 | 74.07 | 74.67 | 72.67 | 73.24 | 12,488,272 | +0.63(+0.87%) |
Mar 13, 2023 | 72.62 | 73.97 | 71.09 | 72.61 | 14,047,609 | -0.82(-1.12%) |
Mar 10, 2023 | 75.94 | 75.94 | 73.10 | 73.43 | 13,123,862 | -2.50(-3.29%) |
Mar 09, 2023 | 76.96 | 79.27 | 75.72 | 75.93 | 17,390,232 | +0.09(+0.12%) |
Mar 08, 2023 | 75.16 | 76.20 | 74.35 | 75.84 | 9,450,548 | +0.93(+1.24%) |
Mar 07, 2023 | 76.54 | 77.38 | 74.79 | 74.91 | 9,673,001 | -1.87(-2.44%) |
Mar 06, 2023 | 76.94 | 77.76 | 76.36 | 76.78 | 9,601,109 | +0.49(+0.64%) |
Mar 03, 2023 | 74.16 | 76.32 | 74.09 | 76.29 | 10,040,074 | +2.19(+2.96%) |
Mar 02, 2023 | 72.62 | 74.37 | 72.60 | 74.10 | 7,729,251 | +0.28(+0.38%) |
Mar 01, 2023 | 73.63 | 74.22 | 73.25 | 73.82 | 7,690,283 | +0.22(+0.30%) |
Feb 28, 2023 | 73.53 | 74.34 | 73.13 | 73.60 | 8,594,492 | -0.17(-0.23%) |
Feb 27, 2023 | 74.32 | 74.56 | 73.46 | 73.77 | 8,577,245 | +0.22(+0.30%) |
Feb 24, 2023 | 73.50 | 74.03 | 72.98 | 73.55 | 12,339,113 | -1.64(-2.18%) |
Feb 23, 2023 | 75.89 | 76.28 | 73.63 | 75.19 | 9,270,873 | -0.29(-0.38%) |
Feb 22, 2023 | 75.36 | 76.28 | 74.89 | 75.48 | 9,511,716 | +0.24(+0.32%) |
Feb 21, 2023 | 73.71 | 75.57 | 73.68 | 75.24 | 14,528,344 | +0.58(+0.78%) |
Feb 17, 2023 | 76.20 | 76.33 | 73.59 | 74.66 | 15,855,755 | -2.07(-2.70%) |
Feb 16, 2023 | 76.87 | 78.72 | 76.54 | 76.73 | 11,436,198 | -1.18(-1.51%) |
Feb 15, 2023 | 76.53 | 78.79 | 76.05 | 77.91 | 14,494,633 | +0.65(+0.84%) |
Feb 14, 2023 | 79.00 | 79.37 | 76.30 | 77.26 | 18,782,500 | -2.19(-2.76%) |
Feb 13, 2023 | 80.65 | 80.71 | 78.44 | 79.45 | 15,878,503 | -1.35(-1.67%) |
Feb 10, 2023 | 79.37 | 82.85 | 78.60 | 80.80 | 37,521,444 | +2.38(+3.03%) |
Feb 09, 2023 | 81.73 | 81.80 | 78.09 | 78.42 | 24,989,904 | -1.30(-1.63%) |
Feb 08, 2023 | 82.35 | 82.61 | 79.62 | 79.72 | 13,538,955 | -3.51(-4.22%) |
Feb 07, 2023 | 82.06 | 83.67 | 80.82 | 83.23 | 13,511,128 | +0.90(+1.09%) |
Feb 06, 2023 | 83.33 | 83.80 | 82.14 | 82.33 | 14,164,739 | -3.19(-3.73%) |
Feb 03, 2023 | 85.39 | 87.84 | 85.20 | 85.52 | 14,786,896 | -1.44(-1.66%) |
Feb 02, 2023 | 86.72 | 88.62 | 84.65 | 86.96 | 16,899,848 | +4.05(+4.88%) |
Feb 01, 2023 | 81.34 | 83.60 | 79.58 | 82.91 | 13,185,269 | +1.42(+1.74%) |
Jan 31, 2023 | 79.70 | 82.47 | 79.61 | 81.49 | 15,723,943 | +1.85(+2.32%) |
Jan 30, 2023 | 80.87 | 81.36 | 79.53 | 79.64 | 10,309,793 | -2.19(-2.68%) |
Jan 27, 2023 | 80.56 | 82.53 | 80.32 | 81.83 | 10,889,155 | +1.02(+1.26%) |
Jan 26, 2023 | 80.08 | 80.90 | 78.56 | 80.81 | 10,555,911 | +1.71(+2.16%) |
Jan 25, 2023 | 78.56 | 79.55 | 77.30 | 79.10 | 9,452,170 | -0.48(-0.60%) |
Jan 24, 2023 | 79.38 | 80.39 | 78.11 | 79.58 | 9,456,735 | +0.08(+0.10%) |
Jan 23, 2023 | 77.83 | 79.72 | 76.66 | 79.50 | 17,403,672 | +0.41(+0.52%) |
Jan 20, 2023 | 77.01 | 79.10 | 75.90 | 79.09 | 12,193,202 | +2.34(+3.05%) |
Jan 19, 2023 | 76.26 | 77.42 | 75.96 | 76.75 | 10,020,901 | -0.56(-0.72%) |
Jan 18, 2023 | 79.80 | 80.75 | 77.12 | 77.31 | 13,593,208 | -2.87(-3.58%) |
Jan 17, 2023 | 80.14 | 80.67 | 78.88 | 80.18 | 11,257,100 | +0.70(+0.88%) |
Jan 13, 2023 | 78.53 | 79.81 | 78.03 | 79.48 | 8,624,766 | -0.30(-0.38%) |
Jan 12, 2023 | 79.01 | 80.30 | 77.10 | 79.78 | 9,403,900 | +1.24(+1.58%) |
Jan 11, 2023 | 78.67 | 79.19 | 77.82 | 78.54 | 10,635,502 | +0.62(+0.80%) |
Jan 10, 2023 | 76.90 | 78.02 | 76.50 | 77.92 | 10,433,559 | +0.84(+1.09%) |
Jan 09, 2023 | 77.00 | 78.77 | 76.53 | 77.08 | 12,962,073 | +0.60(+0.78%) |
Jan 06, 2023 | 76.77 | 77.06 | 73.95 | 76.48 | 14,167,921 | +0.21(+0.28%) |
Jan 05, 2023 | 77.30 | 77.32 | 75.65 | 76.27 | 11,108,291 | -1.42(-1.83%) |
Jan 04, 2023 | 76.11 | 78.48 | 75.43 | 77.69 | 19,137,004 | +3.11(+4.17%) |