Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 72.00 | 72.75 | 72.00 | 72.74 | 3,048,715 | +0.80(+1.11%) |
Mar 30, 2023 | 71.93 | 71.97 | 71.62 | 71.94 | 3,267,993 | +0.33(+0.46%) |
Mar 29, 2023 | 71.39 | 71.62 | 71.32 | 71.61 | 2,894,948 | +0.68(+0.96%) |
Mar 28, 2023 | 70.77 | 71.14 | 70.76 | 70.93 | 1,874,529 | +0.06(+0.08%) |
Mar 27, 2023 | 70.94 | 71.26 | 70.81 | 70.87 | 2,333,694 | +0.21(+0.30%) |
Mar 24, 2023 | 69.55 | 70.67 | 69.50 | 70.66 | 2,069,173 | +0.98(+1.41%) |
Mar 23, 2023 | 69.83 | 70.40 | 69.33 | 69.68 | 3,895,044 | -0.23(-0.33%) |
Mar 22, 2023 | 70.84 | 71.25 | 69.89 | 69.91 | 2,901,025 | -0.97(-1.37%) |
Mar 21, 2023 | 71.05 | 71.20 | 70.42 | 70.88 | 3,054,655 | +0.10(+0.14%) |
Mar 20, 2023 | 70.16 | 70.85 | 70.16 | 70.78 | 2,977,643 | +0.81(+1.16%) |
Mar 17, 2023 | 70.51 | 70.58 | 69.71 | 69.97 | 3,296,954 | -0.63(-0.89%) |
Mar 16, 2023 | 69.65 | 70.67 | 69.57 | 70.60 | 3,808,751 | +0.69(+0.99%) |
Mar 15, 2023 | 69.25 | 70.01 | 69.22 | 69.91 | 5,856,249 | -0.10(-0.14%) |
Mar 14, 2023 | 69.93 | 70.24 | 69.32 | 70.01 | 2,906,997 | +0.65(+0.94%) |
Mar 13, 2023 | 68.84 | 70.15 | 68.77 | 69.36 | 6,798,182 | +0.24(+0.35%) |
Mar 10, 2023 | 69.83 | 70.02 | 68.91 | 69.12 | 5,766,092 | -0.78(-1.12%) |
Mar 09, 2023 | 70.84 | 71.04 | 69.72 | 69.90 | 3,434,573 | -0.80(-1.13%) |
Mar 08, 2023 | 70.76 | 70.87 | 70.40 | 70.70 | 5,373,354 | +0.02(+0.03%) |
Mar 07, 2023 | 71.65 | 71.65 | 70.58 | 70.68 | 4,107,141 | -0.87(-1.22%) |
Mar 06, 2023 | 71.56 | 71.82 | 71.44 | 71.55 | 1,746,323 | +0.03(+0.04%) |
Mar 03, 2023 | 71.10 | 71.53 | 70.81 | 71.52 | 2,602,090 | +0.64(+0.90%) |
Mar 02, 2023 | 70.04 | 71.04 | 70.04 | 70.88 | 3,280,832 | +0.61(+0.87%) |
Mar 01, 2023 | 70.41 | 70.51 | 69.96 | 70.27 | 4,067,048 | -0.37(-0.52%) |
Feb 28, 2023 | 70.98 | 71.13 | 70.63 | 70.64 | 3,399,349 | -0.47(-0.66%) |
Feb 27, 2023 | 71.54 | 71.78 | 70.95 | 71.11 | 1,958,148 | +0.02(+0.03%) |
Feb 24, 2023 | 71.04 | 71.30 | 70.76 | 71.09 | 3,650,090 | -0.57(-0.80%) |
Feb 23, 2023 | 71.81 | 71.94 | 71.11 | 71.66 | 2,146,099 | +0.02(+0.03%) |
Feb 22, 2023 | 71.82 | 72.06 | 71.47 | 71.64 | 2,325,861 | -0.27(-0.38%) |
Feb 21, 2023 | 72.28 | 72.50 | 71.86 | 71.91 | 2,497,768 | -0.93(-1.28%) |
Feb 17, 2023 | 72.31 | 72.94 | 72.27 | 72.84 | 2,846,982 | +0.36(+0.50%) |
Feb 16, 2023 | 72.34 | 73.00 | 72.23 | 72.48 | 3,712,052 | -0.42(-0.58%) |
Feb 15, 2023 | 72.33 | 73.46 | 72.33 | 72.90 | 2,620,927 | +0.18(+0.25%) |
Feb 14, 2023 | 73.24 | 73.36 | 72.37 | 72.72 | 4,798,327 | -0.58(-0.79%) |
Feb 13, 2023 | 72.69 | 73.30 | 72.69 | 73.30 | 9,755,995 | +0.61(+0.84%) |
Feb 10, 2023 | 71.95 | 72.74 | 71.91 | 72.69 | 2,167,851 | +0.67(+0.93%) |
Feb 09, 2023 | 72.82 | 72.99 | 71.91 | 72.02 | 2,546,165 | -0.44(-0.61%) |
Feb 08, 2023 | 72.83 | 72.91 | 72.41 | 72.46 | 2,234,002 | -0.71(-0.97%) |
Feb 07, 2023 | 72.67 | 73.32 | 72.19 | 73.17 | 4,046,685 | +0.34(+0.47%) |
Feb 06, 2023 | 72.59 | 73.00 | 72.57 | 72.83 | 2,957,595 | -0.15(-0.21%) |
Feb 03, 2023 | 73.17 | 73.27 | 72.66 | 72.98 | 4,751,962 | -0.57(-0.77%) |
Feb 02, 2023 | 73.69 | 73.73 | 73.16 | 73.55 | 4,038,195 | -0.10(-0.14%) |
Feb 01, 2023 | 72.84 | 74.08 | 72.58 | 73.65 | 4,090,690 | +0.45(+0.61%) |
Jan 31, 2023 | 72.51 | 73.21 | 72.41 | 73.20 | 2,681,578 | +0.85(+1.17%) |
Jan 30, 2023 | 72.37 | 72.94 | 72.30 | 72.35 | 3,285,503 | -0.35(-0.48%) |
Jan 27, 2023 | 72.64 | 72.99 | 72.45 | 72.70 | 3,551,305 | -0.22(-0.30%) |
Jan 26, 2023 | 72.97 | 72.97 | 72.50 | 72.92 | 4,581,867 | +0.11(+0.15%) |
Jan 25, 2023 | 72.28 | 72.81 | 71.98 | 72.81 | 2,253,983 | +0.11(+0.15%) |
Jan 24, 2023 | 72.53 | 73.25 | 71.75 | 72.70 | 2,574,100 | -0.01(-0.01%) |
Jan 23, 2023 | 72.36 | 73.06 | 72.17 | 72.71 | 3,983,353 | +0.35(+0.48%) |
Jan 20, 2023 | 71.68 | 72.36 | 71.37 | 72.36 | 3,670,355 | +0.76(+1.06%) |
Jan 19, 2023 | 71.76 | 71.98 | 71.58 | 71.60 | 5,865,829 | -0.44(-0.61%) |
Jan 18, 2023 | 73.44 | 73.44 | 72.03 | 72.04 | 2,293,433 | -1.29(-1.76%) |
Jan 17, 2023 | 73.57 | 73.88 | 73.24 | 73.33 | 4,220,517 | -0.34(-0.46%) |
Jan 13, 2023 | 73.12 | 73.78 | 73.11 | 73.67 | 2,425,454 | +0.09(+0.12%) |
Jan 12, 2023 | 73.63 | 73.86 | 73.19 | 73.58 | 3,084,812 | -0.20(-0.27%) |
Jan 11, 2023 | 73.23 | 73.79 | 73.23 | 73.78 | 9,223,912 | +0.64(+0.88%) |
Jan 10, 2023 | 72.75 | 73.19 | 72.70 | 73.14 | 4,854,032 | +0.21(+0.29%) |
Jan 09, 2023 | 73.54 | 73.93 | 72.93 | 72.93 | 2,419,856 | -0.53(-0.72%) |
Jan 06, 2023 | 72.36 | 73.62 | 72.26 | 73.46 | 2,192,981 | +1.56(+2.17%) |
Jan 05, 2023 | 72.32 | 72.34 | 71.77 | 71.90 | 1,805,592 | -0.67(-0.92%) |
Jan 04, 2023 | 72.46 | 72.92 | 72.16 | 72.57 | 2,552,613 | +0.40(+0.55%) |