Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 75.19 | 76.52 | 74.89 | 76.20 | 7,646,665 | +1.54(+2.06%) |
Mar 30, 2023 | 76.63 | 76.71 | 74.09 | 74.66 | 8,545,054 | -1.65(-2.16%) |
Mar 29, 2023 | 75.21 | 76.36 | 74.52 | 76.31 | 6,897,389 | +1.87(+2.51%) |
Mar 28, 2023 | 75.00 | 75.55 | 74.37 | 74.44 | 5,126,508 | -0.50(-0.67%) |
Mar 27, 2023 | 74.68 | 75.59 | 74.21 | 74.94 | 6,279,479 | +0.76(+1.02%) |
Mar 24, 2023 | 73.42 | 74.50 | 72.43 | 74.18 | 8,181,961 | +0.47(+0.64%) |
Mar 23, 2023 | 74.03 | 74.97 | 72.60 | 73.71 | 12,002,387 | +0.59(+0.81%) |
Mar 22, 2023 | 76.02 | 76.11 | 73.05 | 73.12 | 10,855,691 | -2.89(-3.80%) |
Mar 21, 2023 | 77.31 | 77.38 | 75.83 | 76.01 | 7,661,656 | -0.76(-0.99%) |
Mar 20, 2023 | 76.89 | 77.09 | 75.69 | 76.77 | 7,989,385 | +0.28(+0.37%) |
Mar 17, 2023 | 77.15 | 77.53 | 75.73 | 76.49 | 11,343,744 | -1.73(-2.21%) |
Mar 16, 2023 | 77.60 | 78.96 | 76.01 | 78.22 | 9,461,174 | +0.18(+0.23%) |
Mar 15, 2023 | 77.85 | 78.68 | 77.03 | 78.03 | 9,604,416 | -0.98(-1.24%) |
Mar 14, 2023 | 79.34 | 79.91 | 77.89 | 79.01 | 9,655,219 | +1.17(+1.50%) |
Mar 13, 2023 | 74.98 | 78.69 | 74.98 | 77.85 | 20,816,124 | +2.20(+2.91%) |
Mar 10, 2023 | 78.42 | 78.55 | 73.86 | 75.65 | 24,428,296 | -3.07(-3.90%) |
Mar 09, 2023 | 81.52 | 81.77 | 78.15 | 78.71 | 11,823,071 | -2.50(-3.08%) |
Mar 08, 2023 | 81.92 | 82.05 | 80.59 | 81.21 | 7,125,155 | -0.84(-1.02%) |
Mar 07, 2023 | 82.08 | 83.16 | 81.69 | 82.05 | 6,257,187 | -0.10(-0.12%) |
Mar 06, 2023 | 83.99 | 84.05 | 81.55 | 82.15 | 7,359,467 | -1.42(-1.70%) |
Mar 03, 2023 | 82.68 | 84.27 | 82.05 | 83.57 | 6,071,959 | +1.17(+1.42%) |
Mar 02, 2023 | 82.26 | 82.81 | 81.73 | 82.40 | 6,495,802 | -0.68(-0.82%) |
Mar 01, 2023 | 82.80 | 83.73 | 82.45 | 83.08 | 7,192,512 | +0.25(+0.30%) |
Feb 28, 2023 | 81.99 | 83.29 | 81.90 | 82.83 | 7,064,258 | +0.72(+0.88%) |
Feb 27, 2023 | 82.58 | 83.07 | 81.84 | 82.11 | 8,235,126 | +0.66(+0.81%) |
Feb 24, 2023 | 82.39 | 82.59 | 81.36 | 81.45 | 8,668,185 | -2.00(-2.40%) |
Feb 23, 2023 | 84.14 | 84.31 | 82.26 | 83.45 | 8,284,185 | -0.16(-0.19%) |
Feb 22, 2023 | 82.87 | 83.95 | 82.70 | 83.61 | 6,950,744 | +0.86(+1.04%) |
Feb 21, 2023 | 85.81 | 86.07 | 82.73 | 82.75 | 9,388,017 | -4.03(-4.64%) |
Feb 17, 2023 | 84.76 | 87.00 | 84.20 | 86.78 | 8,705,988 | +2.03(+2.39%) |
Feb 16, 2023 | 85.49 | 86.04 | 84.51 | 84.75 | 10,302,045 | -1.29(-1.50%) |
Feb 15, 2023 | 85.25 | 86.10 | 84.75 | 86.04 | 5,766,393 | +0.18(+0.21%) |
Feb 14, 2023 | 85.18 | 86.77 | 84.42 | 85.86 | 8,630,968 | +0.32(+0.37%) |
Feb 13, 2023 | 85.36 | 86.32 | 84.21 | 85.54 | 6,887,629 | -0.06(-0.07%) |
Feb 10, 2023 | 85.61 | 86.16 | 84.62 | 85.60 | 7,803,221 | -0.47(-0.55%) |
Feb 09, 2023 | 87.84 | 88.39 | 85.75 | 86.07 | 8,770,956 | -1.10(-1.26%) |
Feb 08, 2023 | 90.10 | 90.15 | 87.08 | 87.17 | 9,719,815 | -3.13(-3.47%) |
Feb 07, 2023 | 89.66 | 90.47 | 88.14 | 90.30 | 7,518,932 | +0.62(+0.69%) |
Feb 06, 2023 | 89.77 | 90.76 | 89.01 | 89.68 | 6,563,546 | -0.69(-0.76%) |
Feb 03, 2023 | 90.66 | 91.96 | 89.92 | 90.37 | 7,438,530 | -1.58(-1.72%) |
Feb 02, 2023 | 90.51 | 92.58 | 89.94 | 91.95 | 13,393,599 | +2.23(+2.48%) |
Feb 01, 2023 | 88.90 | 90.65 | 87.60 | 89.72 | 10,917,476 | +0.84(+0.94%) |
Jan 31, 2023 | 87.38 | 89.09 | 87.38 | 88.88 | 6,683,415 | +1.80(+2.07%) |
Jan 30, 2023 | 88.69 | 88.98 | 86.52 | 87.08 | 7,238,526 | -2.29(-2.56%) |
Jan 27, 2023 | 88.54 | 89.99 | 88.37 | 89.37 | 7,828,121 | +0.80(+0.90%) |
Jan 26, 2023 | 89.58 | 89.98 | 87.66 | 88.57 | 6,981,457 | -0.31(-0.35%) |
Jan 25, 2023 | 88.03 | 88.89 | 86.96 | 88.88 | 7,398,251 | +0.08(+0.09%) |
Jan 24, 2023 | 87.12 | 89.28 | 86.24 | 88.80 | 11,269,887 | +1.66(+1.90%) |
Jan 23, 2023 | 87.00 | 87.93 | 86.17 | 87.14 | 9,306,724 | +0.17(+0.20%) |
Jan 20, 2023 | 85.75 | 87.13 | 84.97 | 86.97 | 9,751,832 | +2.10(+2.47%) |
Jan 19, 2023 | 85.45 | 85.81 | 84.14 | 84.87 | 8,904,516 | -0.89(-1.04%) |
Jan 18, 2023 | 87.46 | 88.88 | 85.67 | 85.76 | 14,983,857 | -1.08(-1.24%) |
Jan 17, 2023 | 87.77 | 87.91 | 86.27 | 86.84 | 12,747,309 | -1.02(-1.16%) |
Jan 13, 2023 | 86.99 | 89.61 | 86.33 | 87.86 | 18,813,084 | -0.04(-0.05%) |
Jan 12, 2023 | 84.70 | 87.95 | 83.32 | 87.90 | 13,976,951 | +3.54(+4.20%) |
Jan 11, 2023 | 84.04 | 84.51 | 82.21 | 84.36 | 8,987,571 | +0.80(+0.96%) |
Jan 10, 2023 | 81.13 | 83.56 | 81.08 | 83.56 | 8,032,189 | +2.31(+2.84%) |
Jan 09, 2023 | 83.70 | 83.79 | 81.09 | 81.25 | 12,842,482 | -1.89(-2.27%) |
Jan 06, 2023 | 82.74 | 83.97 | 81.13 | 83.14 | 9,970,080 | +0.64(+0.78%) |
Jan 05, 2023 | 82.83 | 82.98 | 81.74 | 82.50 | 6,577,968 | -0.72(-0.86%) |
Jan 04, 2023 | 82.16 | 83.56 | 81.83 | 83.22 | 9,239,484 | +1.71(+2.10%) |