Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 80.32 | 81.21 | 80.23 | 81.13 | 2,693,213 | +1.05(+1.31%) |
Mar 30, 2023 | 79.74 | 80.13 | 79.37 | 80.08 | 2,674,565 | +1.05(+1.33%) |
Mar 29, 2023 | 78.17 | 79.22 | 77.86 | 79.03 | 2,241,064 | +1.70(+2.20%) |
Mar 28, 2023 | 77.34 | 77.54 | 76.91 | 77.32 | 2,323,454 | -0.20(-0.26%) |
Mar 27, 2023 | 78.02 | 78.49 | 77.43 | 77.52 | 2,407,379 | -0.32(-0.41%) |
Mar 24, 2023 | 77.57 | 77.87 | 76.47 | 77.84 | 2,229,775 | +0.23(+0.29%) |
Mar 23, 2023 | 77.13 | 79.16 | 76.90 | 77.61 | 2,920,937 | +0.74(+0.97%) |
Mar 22, 2023 | 77.38 | 78.17 | 76.79 | 76.87 | 2,679,508 | -0.73(-0.94%) |
Mar 21, 2023 | 77.72 | 78.02 | 76.96 | 77.60 | 2,204,062 | +0.69(+0.90%) |
Mar 20, 2023 | 76.02 | 77.17 | 75.86 | 76.91 | 2,337,088 | +1.08(+1.42%) |
Mar 17, 2023 | 76.83 | 76.95 | 75.34 | 75.83 | 4,788,387 | -0.92(-1.20%) |
Mar 16, 2023 | 75.06 | 76.84 | 74.57 | 76.75 | 2,107,406 | +1.66(+2.21%) |
Mar 15, 2023 | 75.44 | 75.44 | 73.83 | 75.09 | 2,735,513 | -1.54(-2.01%) |
Mar 14, 2023 | 76.33 | 77.33 | 75.56 | 76.63 | 2,776,830 | +1.33(+1.77%) |
Mar 13, 2023 | 75.01 | 76.06 | 74.36 | 75.29 | 2,458,045 | -0.25(-0.33%) |
Mar 10, 2023 | 77.11 | 77.23 | 75.03 | 75.54 | 1,996,334 | -1.43(-1.86%) |
Mar 09, 2023 | 78.59 | 78.89 | 76.82 | 76.97 | 2,273,625 | -1.33(-1.70%) |
Mar 08, 2023 | 77.47 | 78.38 | 77.17 | 78.31 | 2,541,177 | +1.14(+1.47%) |
Mar 07, 2023 | 78.23 | 78.23 | 76.86 | 77.17 | 2,214,388 | -0.97(-1.24%) |
Mar 06, 2023 | 78.59 | 78.86 | 77.97 | 78.14 | 2,118,404 | -0.03(-0.04%) |
Mar 03, 2023 | 77.87 | 78.43 | 77.27 | 78.17 | 1,808,784 | +0.79(+1.02%) |
Mar 02, 2023 | 76.45 | 77.46 | 76.15 | 77.38 | 1,702,002 | +0.64(+0.84%) |
Mar 01, 2023 | 76.43 | 77.41 | 76.37 | 76.74 | 3,223,778 | +0.19(+0.25%) |
Feb 28, 2023 | 75.79 | 77.05 | 75.51 | 76.55 | 3,362,663 | +0.55(+0.73%) |
Feb 27, 2023 | 76.34 | 76.87 | 75.98 | 76.00 | 1,781,611 | +0.43(+0.58%) |
Feb 24, 2023 | 75.66 | 75.96 | 75.27 | 75.56 | 2,225,347 | -1.11(-1.44%) |
Feb 23, 2023 | 76.94 | 77.01 | 75.63 | 76.67 | 2,321,632 | +0.44(+0.58%) |
Feb 22, 2023 | 76.84 | 77.17 | 75.99 | 76.22 | 2,624,076 | -0.72(-0.94%) |
Feb 21, 2023 | 79.08 | 79.20 | 76.86 | 76.94 | 2,541,227 | -3.07(-3.84%) |
Feb 17, 2023 | 79.92 | 80.47 | 79.68 | 80.01 | 1,747,667 | -0.33(-0.41%) |
Feb 16, 2023 | 79.52 | 80.85 | 79.52 | 80.34 | 2,964,078 | -0.10(-0.12%) |
Feb 15, 2023 | 79.34 | 80.51 | 79.34 | 80.44 | 3,206,051 | +0.72(+0.90%) |
Feb 14, 2023 | 79.72 | 80.47 | 79.13 | 79.72 | 2,159,117 | -0.38(-0.47%) |
Feb 13, 2023 | 79.13 | 80.28 | 79.04 | 80.09 | 2,096,834 | +1.23(+1.57%) |
Feb 10, 2023 | 78.91 | 79.09 | 78.20 | 78.86 | 2,197,268 | -0.45(-0.57%) |
Feb 09, 2023 | 81.00 | 81.05 | 79.00 | 79.31 | 2,663,467 | -0.95(-1.18%) |
Feb 08, 2023 | 79.81 | 80.88 | 79.58 | 80.26 | 2,646,011 | -0.07(-0.09%) |
Feb 07, 2023 | 80.32 | 80.54 | 78.76 | 80.33 | 3,312,725 | -0.44(-0.55%) |
Feb 06, 2023 | 79.97 | 80.97 | 79.65 | 80.77 | 2,295,580 | +0.18(+0.22%) |
Feb 03, 2023 | 80.24 | 81.42 | 80.13 | 80.60 | 2,949,679 | -0.46(-0.57%) |
Feb 02, 2023 | 80.78 | 81.47 | 80.20 | 81.06 | 2,717,829 | +0.94(+1.17%) |
Feb 01, 2023 | 78.50 | 80.53 | 78.26 | 80.12 | 2,323,658 | +1.35(+1.72%) |
Jan 31, 2023 | 77.30 | 78.80 | 77.02 | 78.77 | 2,017,926 | +1.46(+1.89%) |
Jan 30, 2023 | 77.24 | 78.00 | 77.04 | 77.31 | 1,735,684 | -0.36(-0.46%) |
Jan 27, 2023 | 76.56 | 78.39 | 76.18 | 77.66 | 2,627,275 | +0.26(+0.33%) |
Jan 26, 2023 | 78.53 | 78.68 | 76.88 | 77.41 | 2,954,338 | -0.96(-1.22%) |
Jan 25, 2023 | 73.99 | 78.52 | 73.57 | 78.37 | 3,929,817 | -0.08(-0.10%) |
Jan 24, 2023 | 77.81 | 78.96 | 76.99 | 78.44 | 2,515,886 | +0.52(+0.67%) |
Jan 23, 2023 | 77.17 | 78.59 | 76.82 | 77.92 | 2,401,962 | +0.83(+1.08%) |
Jan 20, 2023 | 76.73 | 77.11 | 76.05 | 77.09 | 2,978,825 | +0.68(+0.89%) |
Jan 19, 2023 | 77.43 | 77.65 | 75.84 | 76.41 | 2,720,524 | -1.51(-1.94%) |
Jan 18, 2023 | 80.05 | 80.38 | 77.75 | 77.92 | 3,733,781 | -1.76(-2.21%) |
Jan 17, 2023 | 79.49 | 80.56 | 79.41 | 79.68 | 2,038,972 | +0.32(+0.40%) |
Jan 13, 2023 | 79.30 | 79.81 | 78.76 | 79.36 | 2,096,020 | -0.52(-0.66%) |
Jan 12, 2023 | 79.84 | 80.56 | 79.15 | 79.89 | 2,101,874 | +0.22(+0.27%) |
Jan 11, 2023 | 78.84 | 79.69 | 78.57 | 79.67 | 2,165,296 | +1.36(+1.74%) |
Jan 10, 2023 | 78.14 | 78.65 | 77.73 | 78.31 | 1,491,958 | +0.18(+0.23%) |
Jan 09, 2023 | 78.07 | 79.41 | 77.65 | 78.13 | 1,997,386 | +0.54(+0.70%) |
Jan 06, 2023 | 77.00 | 78.13 | 76.42 | 77.59 | 1,844,228 | +1.85(+2.44%) |
Jan 05, 2023 | 75.86 | 76.42 | 75.52 | 75.74 | 3,456,566 | -0.82(-1.07%) |
Jan 04, 2023 | 76.48 | 76.95 | 75.61 | 76.56 | 2,158,704 | +1.12(+1.48%) |