Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 77.79 | 79.08 | 77.79 | 79.04 | 6,901,602 | +1.26(+1.63%) |
Mar 30, 2023 | 78.05 | 78.10 | 77.50 | 77.78 | 4,302,953 | +0.53(+0.69%) |
Mar 29, 2023 | 77.17 | 77.30 | 76.91 | 77.25 | 4,219,725 | +1.06(+1.39%) |
Mar 28, 2023 | 75.82 | 76.32 | 75.74 | 76.19 | 5,228,853 | +0.36(+0.48%) |
Mar 27, 2023 | 76.05 | 76.36 | 75.28 | 75.83 | 5,415,242 | +0.56(+0.74%) |
Mar 24, 2023 | 74.09 | 75.45 | 73.56 | 75.27 | 6,870,364 | +0.61(+0.81%) |
Mar 23, 2023 | 75.08 | 76.17 | 74.08 | 74.66 | 6,857,245 | -0.09(-0.12%) |
Mar 22, 2023 | 75.98 | 76.54 | 74.73 | 74.75 | 7,477,253 | -1.35(-1.78%) |
Mar 21, 2023 | 76.07 | 76.43 | 75.59 | 76.10 | 4,846,172 | +0.91(+1.21%) |
Mar 20, 2023 | 74.25 | 75.23 | 74.25 | 75.19 | 7,544,110 | +1.52(+2.06%) |
Mar 17, 2023 | 74.57 | 74.59 | 73.55 | 73.68 | 9,781,193 | -1.16(-1.55%) |
Mar 16, 2023 | 73.29 | 74.93 | 73.06 | 74.84 | 11,072,108 | +0.85(+1.15%) |
Mar 15, 2023 | 74.49 | 74.66 | 72.95 | 73.99 | 14,617,373 | -2.48(-3.24%) |
Mar 14, 2023 | 76.60 | 77.35 | 75.64 | 76.47 | 8,443,806 | +0.97(+1.28%) |
Mar 13, 2023 | 75.52 | 76.53 | 74.93 | 75.50 | 20,859,234 | -0.78(-1.02%) |
Mar 10, 2023 | 77.97 | 77.99 | 75.87 | 76.28 | 13,387,634 | -1.66(-2.13%) |
Mar 09, 2023 | 80.06 | 80.32 | 77.70 | 77.94 | 6,585,955 | -2.06(-2.57%) |
Mar 08, 2023 | 79.65 | 80.19 | 79.37 | 80.00 | 5,939,506 | +0.39(+0.49%) |
Mar 07, 2023 | 80.91 | 80.91 | 79.32 | 79.61 | 6,928,659 | -1.60(-1.97%) |
Mar 06, 2023 | 82.22 | 82.22 | 81.07 | 81.21 | 5,617,919 | -1.34(-1.62%) |
Mar 03, 2023 | 81.92 | 82.59 | 81.30 | 82.54 | 6,146,734 | +1.16(+1.43%) |
Mar 02, 2023 | 80.05 | 81.58 | 79.86 | 81.38 | 6,492,736 | +0.92(+1.14%) |
Mar 01, 2023 | 80.02 | 81.25 | 80.01 | 80.47 | 7,933,513 | +0.62(+0.78%) |
Feb 28, 2023 | 79.46 | 80.36 | 79.31 | 79.84 | 8,759,023 | +0.36(+0.45%) |
Feb 27, 2023 | 79.72 | 80.23 | 79.40 | 79.48 | 6,630,879 | +0.26(+0.33%) |
Feb 24, 2023 | 77.36 | 79.32 | 76.95 | 79.22 | 9,556,270 | +0.53(+0.67%) |
Feb 23, 2023 | 78.90 | 79.23 | 77.53 | 78.69 | 5,735,605 | +0.09(+0.11%) |
Feb 22, 2023 | 78.37 | 78.98 | 77.97 | 78.60 | 6,081,753 | +0.59(+0.75%) |
Feb 21, 2023 | 78.91 | 79.19 | 77.90 | 78.02 | 6,047,243 | -1.31(-1.65%) |
Feb 17, 2023 | 79.52 | 79.60 | 78.89 | 79.32 | 3,819,016 | -0.75(-0.94%) |
Feb 16, 2023 | 79.87 | 81.01 | 79.68 | 80.08 | 4,444,794 | -0.92(-1.13%) |
Feb 15, 2023 | 80.11 | 81.01 | 79.89 | 80.99 | 4,077,480 | +0.35(+0.44%) |
Feb 14, 2023 | 80.11 | 80.86 | 79.72 | 80.64 | 4,209,745 | +0.19(+0.23%) |
Feb 13, 2023 | 80.17 | 80.62 | 79.66 | 80.46 | 2,817,730 | +0.42(+0.52%) |
Feb 10, 2023 | 79.57 | 80.15 | 79.09 | 80.04 | 3,595,383 | +0.29(+0.37%) |
Feb 09, 2023 | 81.54 | 81.72 | 79.38 | 79.74 | 8,538,041 | -1.17(-1.45%) |
Feb 08, 2023 | 81.14 | 81.92 | 80.86 | 80.92 | 5,393,995 | -0.65(-0.80%) |
Feb 07, 2023 | 80.38 | 81.77 | 80.34 | 81.57 | 7,740,998 | +1.08(+1.35%) |
Feb 06, 2023 | 80.66 | 80.98 | 80.06 | 80.49 | 6,418,242 | -0.90(-1.10%) |
Feb 03, 2023 | 81.97 | 82.62 | 81.27 | 81.38 | 6,085,741 | -1.49(-1.80%) |
Feb 02, 2023 | 82.78 | 83.12 | 81.64 | 82.88 | 6,317,378 | -0.26(-0.32%) |
Feb 01, 2023 | 82.12 | 83.81 | 81.58 | 83.14 | 7,398,730 | +0.55(+0.66%) |
Jan 31, 2023 | 80.88 | 82.62 | 80.88 | 82.59 | 4,029,245 | +1.78(+2.20%) |
Jan 30, 2023 | 80.88 | 81.84 | 80.71 | 80.82 | 5,340,494 | -0.56(-0.68%) |
Jan 27, 2023 | 81.08 | 81.95 | 81.00 | 81.37 | 3,504,938 | -0.26(-0.32%) |
Jan 26, 2023 | 80.56 | 81.67 | 80.31 | 81.64 | 5,896,575 | +0.39(+0.48%) |
Jan 25, 2023 | 80.19 | 81.28 | 79.92 | 81.25 | 3,691,697 | +0.17(+0.20%) |
Jan 24, 2023 | 80.58 | 81.20 | 79.91 | 81.08 | 4,797,105 | +0.05(+0.06%) |
Jan 23, 2023 | 80.66 | 81.37 | 80.27 | 81.03 | 6,404,350 | +0.26(+0.33%) |
Jan 20, 2023 | 79.38 | 80.83 | 78.96 | 80.77 | 3,534,588 | +1.59(+2.01%) |
Jan 19, 2023 | 79.19 | 79.51 | 78.56 | 79.18 | 4,181,482 | -0.61(-0.77%) |
Jan 18, 2023 | 81.68 | 81.79 | 79.75 | 79.79 | 4,839,944 | -1.14(-1.41%) |
Jan 17, 2023 | 81.89 | 82.05 | 80.85 | 80.93 | 3,557,900 | -0.82(-1.00%) |
Jan 13, 2023 | 80.79 | 81.92 | 80.72 | 81.75 | 3,569,289 | +0.50(+0.61%) |
Jan 12, 2023 | 81.14 | 82.28 | 80.33 | 81.26 | 4,077,208 | +0.30(+0.37%) |
Jan 11, 2023 | 80.54 | 80.99 | 80.07 | 80.95 | 5,044,325 | +1.25(+1.57%) |
Jan 10, 2023 | 78.94 | 79.76 | 78.51 | 79.71 | 4,124,698 | +0.79(+1.00%) |
Jan 09, 2023 | 79.06 | 79.97 | 78.65 | 78.91 | 8,604,654 | +0.50(+0.63%) |
Jan 06, 2023 | 76.51 | 78.59 | 76.51 | 78.42 | 4,473,295 | +2.61(+3.44%) |
Jan 05, 2023 | 75.83 | 76.24 | 75.27 | 75.81 | 4,208,572 | -1.22(-1.58%) |
Jan 04, 2023 | 76.10 | 77.24 | 76.05 | 77.03 | 4,992,350 | +1.32(+1.74%) |